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 (%)
Jun 30, 2020 55.65 56.95 55.27 56.44 138,776 +0.12(+0.22%)
Jun 29, 2020 53.30 56.70 53.18 56.31 193,608 +4.08(+7.80%)
Jun 26, 2020 53.75 53.96 52.02 52.23 315,107 -2.23(-4.09%)
Jun 25, 2020 52.34 54.49 52.34 54.47 160,096 +1.64(+3.11%)
Jun 24, 2020 54.17 55.16 52.45 52.82 243,528 -2.50(-4.52%)
Jun 23, 2020 56.92 56.92 54.73 55.32 168,261 -0.78(-1.39%)
Jun 22, 2020 55.21 56.11 54.42 56.10 221,739 +0.58(+1.04%)
Jun 19, 2020 57.44 57.67 54.91 55.52 471,880 -1.12(-1.99%)
Jun 18, 2020 56.45 57.90 56.07 56.65 106,614 -0.70(-1.22%)
Jun 17, 2020 59.66 59.66 56.88 57.35 118,344 -2.19(-3.68%)
Jun 16, 2020 60.46 61.10 59.05 59.54 141,131 +1.96(+3.41%)
Jun 15, 2020 53.26 58.64 53.26 57.58 152,607 +2.20(+3.98%)
Jun 12, 2020 56.89 57.49 53.35 55.38 262,467 +1.20(+2.22%)
Jun 11, 2020 58.09 58.54 53.86 54.18 234,220 -7.37(-11.98%)
Jun 10, 2020 64.32 64.32 61.27 61.55 236,540 -3.56(-5.46%)
Jun 09, 2020 66.59 66.96 64.15 65.11 195,821 -3.12(-4.58%)
Jun 08, 2020 69.39 70.68 67.61 68.23 230,902 -0.36(-0.52%)
Jun 05, 2020 66.10 71.36 65.58 68.59 327,486 +5.45(+8.63%)
Jun 04, 2020 59.39 64.08 59.39 63.14 262,667 +1.42(+2.31%)
Jun 03, 2020 60.64 62.43 60.15 61.71 182,314 +2.40(+4.04%)
Jun 02, 2020 59.68 60.02 58.43 59.32 127,574 +0.23(+0.39%)
Jun 01, 2020 58.14 60.14 57.67 59.09 175,765 +1.29(+2.24%)
May 29, 2020 58.99 58.99 57.09 57.79 232,151 -2.04(-3.41%)
May 28, 2020 63.04 63.35 59.70 59.83 335,918 -2.43(-3.91%)
May 27, 2020 59.62 62.35 58.67 62.27 318,522 +4.31(+7.44%)
May 26, 2020 55.36 59.40 55.21 57.96 268,938 +4.85(+9.13%)
May 22, 2020 53.15 53.68 52.10 53.11 118,110 -0.05(-0.09%)
May 21, 2020 52.69 54.17 52.44 53.15 187,508 +0.13(+0.25%)
May 20, 2020 52.19 53.28 51.73 53.02 163,190 +2.26(+4.46%)
May 19, 2020 52.03 52.90 50.74 50.76 174,313 -1.73(-3.29%)
May 18, 2020 49.73 52.71 49.73 52.48 181,943 +4.77(+10.00%)
May 15, 2020 47.47 48.83 46.97 47.71 178,835 +0.06(+0.12%)
May 14, 2020 45.92 47.86 44.02 47.65 304,254 +0.65(+1.39%)
May 13, 2020 47.59 47.59 45.81 47.00 334,925 -1.03(-2.14%)
May 12, 2020 49.46 49.63 48.02 48.03 298,424 -1.22(-2.47%)
May 11, 2020 51.37 51.37 48.88 49.24 270,169 -2.98(-5.71%)
May 08, 2020 50.75 52.22 50.29 52.22 136,369 +2.83(+5.72%)
May 07, 2020 49.58 50.05 48.88 49.40 159,131 +0.43(+0.88%)
May 06, 2020 47.76 50.25 47.52 48.97 220,098 +1.33(+2.80%)
May 05, 2020 50.12 50.39 47.39 47.63 400,961 -1.28(-2.63%)
May 04, 2020 47.81 49.02 46.70 48.92 206,964 +0.67(+1.39%)
May 01, 2020 47.85 49.06 46.78 48.25 222,135 -0.77(-1.56%)
Apr 30, 2020 49.87 53.28 46.97 49.01 363,719 -4.36(-8.17%)
Apr 29, 2020 50.69 54.17 50.48 53.37 259,697 +4.04(+8.20%)
Apr 28, 2020 48.25 49.78 47.37 49.33 196,085 +2.26(+4.81%)
Apr 27, 2020 44.85 47.92 44.85 47.07 175,899 +2.41(+5.39%)
Apr 24, 2020 46.81 46.89 44.38 44.66 248,428 -1.86(-4.00%)
Apr 23, 2020 45.64 47.79 45.64 46.52 247,225 +0.95(+2.08%)
Apr 22, 2020 46.16 46.38 44.61 45.57 306,295 +0.54(+1.19%)
Apr 21, 2020 44.71 45.67 44.07 45.04 299,608 -0.73(-1.59%)
Apr 20, 2020 44.85 46.17 44.19 45.76 293,517 -0.24(-0.52%)
Apr 17, 2020 44.83 46.66 44.83 46.00 255,315 +2.60(+5.98%)
Apr 16, 2020 42.89 43.88 41.37 43.41 390,306 +0.41(+0.96%)
Apr 15, 2020 43.93 44.07 41.49 42.99 432,289 -1.09(-2.48%)
Apr 14, 2020 43.82 44.88 43.15 44.09 412,747 +1.35(+3.16%)
Apr 13, 2020 45.27 45.27 42.05 42.74 283,198 -3.09(-6.74%)
Apr 09, 2020 46.66 47.49 44.78 45.82 327,412 +0.44(+0.97%)
Apr 08, 2020 44.53 45.95 43.86 45.38 189,086 +1.73(+3.97%)
Apr 07, 2020 43.62 45.79 42.48 43.65 318,689 +1.38(+3.27%)
Apr 06, 2020 42.36 43.20 41.21 42.27 249,863 +1.89(+4.68%)
Apr 03, 2020 41.53 42.26 39.16 40.38 163,184 -1.57(-3.75%)
Apr 02, 2020 41.39 43.18 40.01 41.95 160,630 +0.27(+0.64%)
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.