Albany International Corp (NY: AIN )

76.72 USD +0.40 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 65.65 67.04 63.34 64.07 521,000 -3.58(-5.29%)
Feb 27, 2020 68.02 68.90 66.42 67.65 551,423 -1.89(-2.72%)
Feb 26, 2020 70.21 70.65 68.52 69.54 225,030 -0.04(-0.06%)
Feb 25, 2020 71.93 71.93 69.18 69.58 346,799 -2.28(-3.17%)
Feb 24, 2020 71.63 72.51 71.51 71.86 310,178 -2.43(-3.27%)
Feb 21, 2020 74.44 74.53 73.81 74.29 186,000 -0.34(-0.46%)
Feb 20, 2020 73.75 74.76 73.75 74.63 198,149 +0.65(+0.88%)
Feb 19, 2020 74.20 74.53 73.90 73.98 271,629 -0.15(-0.20%)
Feb 18, 2020 73.85 74.17 73.45 74.13 315,042 -0.04(-0.05%)
Feb 14, 2020 73.65 74.27 73.26 74.17 270,200 +0.42(+0.57%)
Feb 13, 2020 73.40 74.08 73.40 73.75 204,396 -0.26(-0.35%)
Feb 12, 2020 73.69 74.50 73.19 74.01 273,706 +0.36(+0.49%)
Feb 11, 2020 70.37 75.62 70.21 73.65 383,874 +1.50(+2.08%)
Feb 10, 2020 71.62 72.94 71.40 72.15 247,924 +0.30(+0.42%)
Feb 07, 2020 73.20 73.45 71.76 71.85 181,400 -1.80(-2.44%)
Feb 06, 2020 73.22 74.45 72.67 73.65 198,895 +0.53(+0.72%)
Feb 05, 2020 72.05 73.16 71.72 73.12 189,348 +1.73(+2.42%)
Feb 04, 2020 71.51 72.04 71.01 71.39 196,131 +1.08(+1.54%)
Feb 03, 2020 70.09 71.39 70.09 70.31 225,677 +0.54(+0.77%)
Jan 31, 2020 72.22 72.27 69.40 69.77 166,500 -2.86(-3.94%)
Jan 30, 2020 72.83 73.74 72.24 72.63 124,944 -0.68(-0.93%)
Jan 29, 2020 73.64 73.84 72.87 73.31 245,518 -0.14(-0.19%)
Jan 28, 2020 72.74 74.00 72.19 73.45 142,893 +1.20(+1.66%)
Jan 27, 2020 71.88 72.63 71.48 72.25 171,694 -0.93(-1.27%)
Jan 24, 2020 74.52 74.57 72.03 73.18 245,000 -1.25(-1.68%)
Jan 23, 2020 74.05 74.46 73.01 74.43 550,395 +0.63(+0.85%)
Jan 22, 2020 76.53 76.53 73.38 73.80 490,727 -2.73(-3.57%)
Jan 21, 2020 76.99 78.65 75.38 76.53 359,555 -1.86(-2.37%)
Jan 17, 2020 79.82 79.91 78.13 78.39 190,100 -0.88(-1.11%)
Jan 16, 2020 78.94 79.65 78.35 79.27 162,652 +0.91(+1.16%)
Jan 15, 2020 76.95 78.82 76.95 78.36 259,081 +1.17(+1.52%)
Jan 14, 2020 76.74 77.25 75.90 77.19 323,947 -0.10(-0.13%)
Jan 13, 2020 74.53 77.30 74.49 77.29 413,726 +2.30(+3.07%)
Jan 10, 2020 76.65 76.75 74.99 74.99 121,400 -1.71(-2.23%)
Jan 09, 2020 76.20 77.41 76.07 76.70 170,485 +0.60(+0.79%)
Jan 08, 2020 76.27 77.15 76.00 76.10 125,070 -0.27(-0.35%)
Jan 07, 2020 76.27 76.82 76.01 76.37 121,819 -0.46(-0.60%)
Jan 06, 2020 77.20 77.52 76.52 76.83 179,240 -0.80(-1.03%)
Jan 03, 2020 75.75 77.70 75.75 77.63 326,200 +0.78(+1.01%)
Jan 02, 2020 76.25 76.93 75.67 76.85 145,873 +0.93(+1.22%)
Dec 31, 2019 76.20 76.87 75.84 75.92 150,600 -0.28(-0.37%)
Dec 30, 2019 76.40 76.76 75.79 76.20 254,181 -0.34(-0.44%)
Dec 27, 2019 76.51 77.42 76.18 76.54 134,500 -0.03(-0.04%)
Dec 26, 2019 77.35 77.56 76.24 76.57 182,553 -0.79(-1.02%)
Dec 24, 2019 77.32 77.68 76.93 77.36 103,300 +0.14(+0.18%)
Dec 23, 2019 76.87 77.70 76.75 77.22 121,765 +0.12(+0.16%)
Dec 20, 2019 77.25 77.84 76.86 77.10 403,700 -0.33(-0.43%)
Dec 19, 2019 77.83 77.95 77.03 77.43 200,471 -0.16(-0.21%)
Dec 18, 2019 78.50 78.56 76.89 77.59 264,205 -1.08(-1.37%)
Dec 17, 2019 78.50 79.59 77.31 78.67 290,370 +0.49(+0.63%)
Dec 16, 2019 82.97 83.32 77.66 78.18 285,908 -4.13(-5.02%)
Dec 13, 2019 82.00 82.41 81.23 82.31 216,100 +0.21(+0.26%)
Dec 12, 2019 81.30 82.57 80.66 82.10 313,931 +1.29(+1.60%)
Dec 11, 2019 81.73 81.78 79.96 80.81 287,150 -0.68(-0.83%)
Dec 10, 2019 82.23 82.43 81.08 81.49 194,755 -0.48(-0.59%)
Dec 09, 2019 82.51 83.37 81.08 81.97 364,177 -0.90(-1.09%)
Dec 06, 2019 82.62 84.14 82.00 82.87 375,500 +1.34(+1.64%)
Dec 05, 2019 82.47 82.64 80.43 81.53 273,013 -0.63(-0.77%)
Dec 04, 2019 83.06 83.53 82.00 82.16 125,283 -0.37(-0.45%)
Dec 03, 2019 82.20 82.89 81.99 82.53 88,794 -0.45(-0.54%)
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.