Albany International Corp (NY: AIN )

78.14 USD +1.02 (+1.32%)
Official Closing Price Updated: 4:30 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 61.55 61.55 59.57 60.30 222,500 -2.13(-3.41%)
May 28, 2020 65.77 66.10 62.29 62.43 321,952 -2.54(-3.91%)
May 27, 2020 62.21 65.05 61.22 64.97 305,280 +4.50(+7.44%)
May 26, 2020 57.76 61.98 57.60 60.47 257,757 +5.06(+9.13%)
May 22, 2020 55.46 56.01 54.36 55.41 113,200 -0.05(-0.09%)
May 21, 2020 54.98 56.53 54.71 55.46 179,713 +0.14(+0.25%)
May 20, 2020 54.45 55.59 53.97 55.32 156,406 +2.36(+4.46%)
May 19, 2020 54.29 55.19 52.94 52.96 167,066 -1.80(-3.29%)
May 18, 2020 51.89 55.00 51.89 54.76 174,379 +4.98(+10.00%)
May 15, 2020 49.53 50.95 49.00 49.78 171,400 +0.06(+0.12%)
May 14, 2020 47.91 49.94 45.93 49.72 291,605 +0.68(+1.39%)
May 13, 2020 49.65 49.65 47.80 49.04 321,001 -1.07(-2.14%)
May 12, 2020 51.61 51.78 50.10 50.11 286,017 -1.27(-2.47%)
May 11, 2020 53.60 53.60 51.00 51.38 258,937 -3.11(-5.71%)
May 08, 2020 52.95 54.49 52.47 54.49 130,700 +2.95(+5.72%)
May 07, 2020 51.73 52.22 51.00 51.54 152,515 +0.45(+0.88%)
May 06, 2020 49.83 52.43 49.58 51.09 210,948 +1.39(+2.80%)
May 05, 2020 52.29 52.58 49.45 49.70 384,291 -1.34(-2.63%)
May 04, 2020 49.88 51.15 48.73 51.04 198,360 +0.70(+1.39%)
May 01, 2020 49.93 51.19 48.81 50.34 212,900 -0.80(-1.56%)
Apr 30, 2020 52.03 55.59 49.01 51.14 348,597 -4.55(-8.17%)
Apr 29, 2020 52.89 56.52 52.67 55.69 248,900 +4.22(+8.20%)
Apr 28, 2020 50.34 51.94 49.42 51.47 187,933 +2.36(+4.81%)
Apr 27, 2020 46.80 49.99 46.80 49.11 168,586 +2.51(+5.39%)
Apr 24, 2020 48.84 48.92 46.30 46.60 238,100 -1.94(-4.00%)
Apr 23, 2020 47.62 49.87 47.62 48.54 236,947 +0.99(+2.08%)
Apr 22, 2020 48.16 48.39 46.55 47.55 293,561 +0.56(+1.19%)
Apr 21, 2020 46.65 47.65 45.98 46.99 287,152 -0.76(-1.59%)
Apr 20, 2020 46.80 48.17 46.11 47.75 281,314 -0.25(-0.52%)
Apr 17, 2020 46.77 48.68 46.77 48.00 244,700 +2.71(+5.98%)
Apr 16, 2020 44.75 45.78 43.16 45.29 374,079 +0.43(+0.96%)
Apr 15, 2020 45.84 45.98 43.29 44.86 414,317 -1.14(-2.48%)
Apr 14, 2020 45.72 46.83 45.03 46.00 395,587 +1.41(+3.16%)
Apr 13, 2020 47.23 47.23 43.87 44.59 271,424 -3.22(-6.73%)
Apr 09, 2020 48.68 49.55 46.72 47.81 313,800 +0.46(+0.97%)
Apr 08, 2020 46.46 47.94 45.76 47.35 181,225 +1.81(+3.97%)
Apr 07, 2020 45.51 47.78 44.32 45.54 305,440 +1.44(+3.27%)
Apr 06, 2020 44.20 45.07 43.00 44.10 239,475 +1.97(+4.68%)
Apr 03, 2020 43.33 44.10 40.86 42.13 156,400 -1.64(-3.75%)
Apr 02, 2020 43.19 45.05 41.75 43.77 153,952 +0.28(+0.64%)
Apr 01, 2020 45.31 45.60 43.10 43.49 303,928 -3.84(-8.11%)
Mar 31, 2020 48.03 49.17 46.16 47.33 222,835 -1.01(-2.09%)
Mar 30, 2020 47.50 48.83 45.86 48.34 431,544 +0.36(+0.75%)
Mar 27, 2020 46.88 49.44 44.81 47.98 480,700 +0.05(+0.10%)
Mar 26, 2020 41.05 48.48 40.61 47.93 310,945 +7.34(+18.08%)
Mar 25, 2020 43.71 44.88 40.45 40.59 335,614 -2.87(-6.60%)
Mar 24, 2020 43.66 46.14 41.62 43.46 686,573 +2.38(+5.79%)
Mar 23, 2020 37.35 41.92 36.11 41.08 454,744 +3.53(+9.40%)
Mar 20, 2020 39.57 41.34 36.54 37.55 482,600 -1.70(-4.33%)
Mar 19, 2020 31.13 39.95 30.65 39.25 346,542 +7.64(+24.17%)
Mar 18, 2020 35.08 35.70 30.46 31.61 370,561 -5.63(-15.12%)
Mar 17, 2020 41.27 41.27 35.10 37.24 446,200 -3.23(-7.98%)
Mar 16, 2020 41.90 41.90 39.25 40.47 491,961 -3.64(-8.25%)
Mar 13, 2020 48.17 48.17 42.96 44.11 632,300 -1.38(-3.03%)
Mar 12, 2020 53.34 53.34 45.26 45.49 408,514 -12.21(-21.16%)
Mar 11, 2020 61.19 61.25 57.43 57.70 349,445 -5.33(-8.46%)
Mar 10, 2020 60.98 63.75 58.26 63.03 733,922 +3.96(+6.70%)
Mar 09, 2020 63.33 63.33 59.00 59.07 420,218 -6.26(-9.58%)
Mar 06, 2020 62.80 65.75 62.77 65.33 207,900 +0.02(+0.03%)
Mar 05, 2020 66.92 67.51 64.36 65.31 489,078 -3.54(-5.14%)
Mar 04, 2020 68.43 69.47 67.15 68.85 339,406 +1.55(+2.30%)
Mar 03, 2020 68.03 70.00 65.71 67.30 309,752 +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.