Skip to main content

Albany International Corp (NY: AIN )

96.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 57.38 57.38 57.38 0 -0.28(-0.49%)
Dec 28, 2017 57.47 57.89 56.82 57.66 66,856 +0.28(+0.49%)
Dec 27, 2017 57.38 57.98 56.91 57.38 152,689 +0.14(+0.24%)
Dec 26, 2017 57.42 57.75 57.19 57.24 89,860 -0.09(-0.16%)
Dec 22, 2017 57.66 57.66 56.68 57.33 60,341 -0.35(-0.62%)
Dec 21, 2017 57.41 57.78 56.99 57.69 79,152 +0.47(+0.81%)
Dec 20, 2017 57.17 57.69 56.89 57.22 64,757 +0.23(+0.41%)
Dec 19, 2017 58.20 58.43 56.85 56.99 106,545 -1.21(-2.08%)
Dec 18, 2017 58.43 59.55 58.01 58.20 118,099 +0.28(+0.48%)
Dec 15, 2017 57.13 58.62 56.71 57.92 454,452 +1.07(+1.88%)
Dec 14, 2017 57.41 57.73 56.75 56.85 78,232 -0.47(-0.81%)
Dec 13, 2017 56.80 57.69 56.08 57.31 325,863 +0.42(+0.74%)
Dec 12, 2017 57.45 57.69 56.48 56.89 76,668 -0.42(-0.73%)
Dec 11, 2017 58.76 58.76 57.22 57.31 72,453 -1.44(-2.46%)
Dec 08, 2017 59.32 59.59 58.52 58.76 65,997 +0.00(+0.00%)
Dec 07, 2017 58.99 59.69 58.57 80,888 +0.00(+0.00%)
Dec 06, 2017 59.04 59.36 58.85 59.13 87,004 +0.14(+0.24%)
Dec 05, 2017 60.20 60.20 58.90 58.99 75,688 -1.02(-1.71%)
Dec 04, 2017 60.57 60.99 59.92 60.01 93,068 +0.05(+0.08%)
Dec 01, 2017 60.20 60.60 58.62 59.97 102,497 -0.28(-0.46%)
Nov 30, 2017 61.13 61.13 59.87 60.25 168,552 -0.51(-0.84%)
Nov 29, 2017 60.43 60.90 59.97 60.76 76,992 +0.61(+1.01%)
Nov 28, 2017 59.32 60.34 58.76 60.15 101,468 +1.02(+1.73%)
Nov 27, 2017 58.80 59.41 58.66 59.13 57,036 +0.33(+0.55%)
Nov 24, 2017 58.94 58.94 58.29 58.80 38,392 +0.00(+0.00%)
Nov 22, 2017 59.78 59.83 58.76 58.80 72,411 -0.70(-1.17%)
Nov 21, 2017 58.80 59.64 58.24 59.50 159,264 +1.35(+2.32%)
Nov 20, 2017 57.08 58.55 56.85 58.15 312,670 +1.07(+1.88%)
Nov 17, 2017 55.92 57.22 55.54 57.08 139,766 +0.84(+1.49%)
Nov 16, 2017 55.22 56.85 55.22 56.24 256,637 +1.16(+2.11%)
Nov 15, 2017 54.75 55.22 54.57 55.08 72,987 -0.09(-0.17%)
Nov 14, 2017 54.52 55.22 54.19 55.17 68,101 +0.37(+0.68%)
Nov 13, 2017 54.24 54.85 54.15 54.80 61,291 +0.28(+0.51%)
Nov 10, 2017 54.47 54.99 54.33 54.52 77,288 -0.09(-0.17%)
Nov 09, 2017 54.43 54.99 54.01 54.61 77,238 -0.23(-0.42%)
Nov 08, 2017 54.85 55.08 54.15 54.85 109,646 -0.37(-0.67%)
Nov 07, 2017 55.73 55.82 54.61 55.22 65,989 -0.56(-1.00%)
Nov 06, 2017 54.99 55.87 54.99 55.78 68,747 +0.74(+1.35%)
Nov 03, 2017 55.92 56.06 54.89 55.03 95,066 -0.88(-1.58%)
Nov 02, 2017 55.73 56.34 55.45 55.92 120,636 +0.14(+0.25%)
Nov 01, 2017 56.34 56.41 55.17 55.78 138,594 -0.42(-0.75%)
Oct 31, 2017 54.15 56.66 54.15 56.20 263,446 +3.63(+6.91%)
Oct 30, 2017 53.87 53.87 51.96 52.56 80,256 -1.44(-2.67%)
Oct 27, 2017 54.05 54.10 53.50 54.01 114,682 +0.09(+0.17%)
Oct 26, 2017 53.59 54.01 53.26 53.91 81,082 +0.47(+0.87%)
Oct 25, 2017 53.82 53.82 52.84 53.45 52,747 -0.28(-0.52%)
Oct 24, 2017 53.91 54.19 53.50 53.73 99,895 +0.09(+0.17%)
Oct 23, 2017 54.01 54.66 53.31 53.64 55,223 -0.09(-0.17%)
Oct 20, 2017 53.96 54.38 53.45 53.73 97,398 +0.28(+0.52%)
Oct 19, 2017 53.31 53.54 52.89 53.45 60,669 -0.14(-0.26%)
Oct 18, 2017 53.31 54.01 53.17 53.59 49,155 +0.37(+0.70%)
Oct 17, 2017 53.91 54.12 53.03 53.22 67,797 -0.84(-1.55%)
Oct 16, 2017 53.59 54.19 53.40 54.05 57,695 +0.61(+1.13%)
Oct 13, 2017 53.12 53.54 52.98 53.45 135,766 +0.33(+0.61%)
Oct 12, 2017 53.12 53.78 52.98 53.12 149,853 -0.05(-0.09%)
Oct 11, 2017 53.03 53.45 52.98 53.17 72,473 +0.09(+0.18%)
Oct 10, 2017 53.50 53.64 52.89 53.08 149,707 -0.05(-0.09%)
Oct 09, 2017 53.17 53.64 53.12 53.12 89,347 -0.05(-0.09%)
Oct 06, 2017 53.59 53.59 52.94 53.17 131,179 -0.33(-0.61%)
Oct 05, 2017 54.19 54.43 53.50 53.50 124,057 -0.84(-1.54%)
Oct 04, 2017 54.29 54.82 54.10 54.33 58,124 +0.00(+0.00%)
Oct 03, 2017 54.29 54.57 54.05 54.33 108,361 +0.14(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.