Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 46.03 47.13 44.24 45.36 232,501 -0.97(-2.09%)
Mar 30, 2020 45.53 46.80 43.95 46.33 450,264 +0.34(+0.75%)
Mar 27, 2020 44.93 47.38 42.95 45.99 501,552 +0.05(+0.10%)
Mar 26, 2020 39.34 46.46 38.92 45.94 324,433 +7.03(+18.08%)
Mar 25, 2020 41.89 43.01 38.77 38.90 350,172 -2.75(-6.60%)
Mar 24, 2020 41.84 44.22 39.88 41.65 716,356 +2.28(+5.79%)
Mar 23, 2020 35.80 40.18 34.60 39.37 474,470 +3.38(+9.40%)
Mar 20, 2020 37.92 39.62 35.02 35.99 503,535 -1.63(-4.33%)
Mar 19, 2020 29.84 38.29 29.38 37.62 361,574 +7.50(+24.92%)
Mar 18, 2020 33.42 34.01 29.02 30.11 388,973 -5.36(-15.12%)
Mar 17, 2020 39.32 39.32 33.44 35.48 468,371 -3.08(-7.98%)
Mar 16, 2020 39.92 39.92 37.39 38.55 516,406 -3.47(-8.25%)
Mar 13, 2020 45.89 45.89 40.93 42.02 663,718 -1.31(-3.03%)
Mar 12, 2020 50.81 50.81 43.12 43.34 428,812 -11.63(-21.16%)
Mar 11, 2020 58.29 58.35 54.71 54.97 366,808 -5.08(-8.46%)
Mar 10, 2020 58.09 60.73 55.50 60.05 770,389 +3.77(+6.70%)
Mar 09, 2020 60.33 60.33 56.21 56.27 441,098 -5.96(-9.58%)
Mar 06, 2020 59.83 62.64 59.80 62.24 218,230 +0.02(+0.03%)
Mar 05, 2020 63.75 64.31 61.31 62.22 513,379 -3.37(-5.14%)
Mar 04, 2020 65.19 66.18 63.98 65.59 356,270 +1.48(+2.30%)
Mar 03, 2020 64.81 66.69 62.60 64.11 325,143 +0.05(+0.07%)
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.