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 (%)
Jul 31, 2020 45.82 46.52 44.51 46.21 461,104 -0.09(-0.19%)
Jul 30, 2020 49.75 49.75 45.88 46.30 509,757 -1.34(-2.80%)
Jul 29, 2020 49.18 49.78 47.16 47.64 336,586 -1.32(-2.69%)
Jul 28, 2020 49.69 50.67 48.94 48.95 176,134 -1.08(-2.15%)
Jul 27, 2020 49.83 50.62 49.48 50.03 152,053 +0.08(+0.15%)
Jul 24, 2020 50.43 50.82 49.68 49.95 164,174 -0.26(-0.52%)
Jul 23, 2020 50.44 51.00 49.77 50.21 259,955 -0.37(-0.72%)
Jul 22, 2020 49.89 51.38 49.89 50.58 268,617 +0.62(+1.23%)
Jul 21, 2020 49.45 51.13 49.45 49.96 504,717 +1.19(+2.44%)
Jul 20, 2020 50.17 50.57 48.24 48.77 160,449 -1.77(-3.50%)
Jul 17, 2020 51.07 52.30 50.41 50.54 187,791 -0.43(-0.85%)
Jul 16, 2020 52.15 52.15 50.42 50.97 386,007 -1.37(-2.63%)
Jul 15, 2020 52.11 53.08 51.61 52.35 387,545 +2.24(+4.47%)
Jul 14, 2020 48.57 50.53 47.88 50.11 657,402 +1.52(+3.13%)
Jul 13, 2020 50.29 51.55 48.49 48.59 940,910 -1.29(-2.58%)
Jul 10, 2020 49.35 50.66 49.35 49.88 661,797 +0.71(+1.45%)
Jul 09, 2020 50.77 50.84 49.08 49.16 388,690 -1.61(-3.16%)
Jul 08, 2020 50.95 52.63 50.61 50.77 455,181 -0.54(-1.05%)
Jul 07, 2020 53.84 54.03 51.26 51.31 260,742 -3.37(-6.17%)
Jul 06, 2020 56.26 56.27 54.29 54.68 343,732 -0.05(-0.09%)
Jul 02, 2020 55.48 56.64 54.34 54.73 178,324 +0.42(+0.78%)
Jul 01, 2020 56.59 57.17 54.19 54.31 135,932 -2.12(-3.76%)
Jun 30, 2020 55.64 56.94 55.27 56.43 138,789 +0.12(+0.22%)
Jun 29, 2020 53.30 56.70 53.17 56.31 193,626 +4.08(+7.80%)
Jun 26, 2020 53.75 53.96 52.02 52.23 315,136 -2.23(-4.09%)
Jun 25, 2020 52.34 54.49 52.34 54.46 160,111 +1.64(+3.11%)
Jun 24, 2020 54.16 55.16 52.44 52.82 243,551 -2.50(-4.52%)
Jun 23, 2020 56.91 56.91 54.73 55.32 168,277 -0.78(-1.39%)
Jun 22, 2020 55.20 56.10 54.41 56.09 221,759 +0.58(+1.04%)
Jun 19, 2020 57.44 57.66 54.90 55.52 471,924 -1.12(-1.99%)
Jun 18, 2020 56.45 57.89 56.06 56.64 106,624 -0.70(-1.22%)
Jun 17, 2020 59.65 59.65 56.87 57.34 118,355 -2.19(-3.68%)
Jun 16, 2020 60.46 61.10 59.04 59.53 141,144 +1.96(+3.41%)
Jun 15, 2020 53.26 58.63 53.26 57.57 152,622 +2.20(+3.98%)
Jun 12, 2020 56.88 57.49 53.34 55.37 262,492 +1.20(+2.22%)
Jun 11, 2020 58.08 58.54 53.85 54.17 234,242 -7.37(-11.98%)
Jun 10, 2020 64.31 64.31 61.27 61.54 236,562 -3.56(-5.46%)
Jun 09, 2020 66.58 66.96 64.15 65.10 195,839 -3.12(-4.58%)
Jun 08, 2020 69.39 70.67 67.60 68.22 230,923 -0.36(-0.52%)
Jun 05, 2020 66.09 71.36 65.57 68.58 327,517 +5.45(+8.63%)
Jun 04, 2020 59.38 64.07 59.38 63.13 262,692 +1.42(+2.31%)
Jun 03, 2020 60.63 62.43 60.15 61.71 182,332 +2.40(+4.04%)
Jun 02, 2020 59.68 60.01 58.42 59.31 127,586 +0.23(+0.39%)
Jun 01, 2020 58.13 60.14 57.66 59.08 175,782 +1.29(+2.24%)
May 29, 2020 58.99 58.99 57.09 57.79 232,173 -2.04(-3.41%)
May 28, 2020 63.03 63.35 59.69 59.83 335,949 -2.43(-3.91%)
May 27, 2020 59.62 62.34 58.67 62.26 318,552 +4.31(+7.44%)
May 26, 2020 55.35 59.40 55.20 57.95 268,963 +4.85(+9.13%)
May 22, 2020 53.15 53.68 52.09 53.10 118,121 -0.05(-0.09%)
May 21, 2020 52.69 54.17 52.43 53.15 187,526 +0.13(+0.25%)
May 20, 2020 52.18 53.27 51.72 53.02 163,206 +2.26(+4.46%)
May 19, 2020 52.03 52.89 50.73 50.75 174,329 -1.73(-3.29%)
May 18, 2020 49.73 52.71 49.73 52.48 181,960 +4.77(+10.00%)
May 15, 2020 47.47 48.83 46.96 47.71 178,852 +0.06(+0.12%)
May 14, 2020 45.91 47.86 44.02 47.65 304,283 +0.65(+1.39%)
May 13, 2020 47.58 47.58 45.81 47.00 334,957 -1.03(-2.14%)
May 12, 2020 49.46 49.62 48.01 48.02 298,452 -1.22(-2.47%)
May 11, 2020 51.37 51.37 48.88 49.24 270,194 -2.98(-5.71%)
May 08, 2020 50.74 52.22 50.28 52.22 136,382 +2.83(+5.72%)
May 07, 2020 49.57 50.05 48.88 49.39 159,145 +0.43(+0.88%)
May 06, 2020 47.75 50.25 47.51 48.96 220,119 +1.33(+2.80%)
May 05, 2020 50.11 50.39 47.39 47.63 400,999 -1.28(-2.63%)
May 04, 2020 47.80 49.02 46.70 48.91 206,984 +0.67(+1.39%)
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.