Albany International Corp (NY: AIN )

75.52 USD -0.89 (-1.16%)
Streaming Delayed Price Updated: 12:35 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 47.67 48.40 46.31 48.08 443,200 -0.09(-0.19%)
Jul 30, 2020 51.76 51.76 47.73 48.17 489,964 -1.39(-2.80%)
Jul 29, 2020 51.17 51.79 49.07 49.56 323,517 -1.37(-2.69%)
Jul 28, 2020 51.70 52.72 50.92 50.93 169,295 -1.12(-2.15%)
Jul 27, 2020 51.84 52.67 51.48 52.05 146,149 +0.08(+0.15%)
Jul 24, 2020 52.47 52.87 51.69 51.97 157,800 -0.27(-0.52%)
Jul 23, 2020 52.48 53.06 51.78 52.24 249,861 -0.38(-0.72%)
Jul 22, 2020 51.91 53.46 51.91 52.62 258,187 +0.64(+1.23%)
Jul 21, 2020 51.45 53.20 51.45 51.98 485,119 +1.24(+2.44%)
Jul 20, 2020 52.20 52.61 50.19 50.74 154,219 -1.84(-3.50%)
Jul 17, 2020 53.13 54.42 52.45 52.58 180,500 -0.45(-0.85%)
Jul 16, 2020 54.26 54.26 52.46 53.03 371,019 -1.43(-2.63%)
Jul 15, 2020 54.22 55.22 53.70 54.46 372,497 +2.33(+4.47%)
Jul 14, 2020 50.53 52.57 49.81 52.13 631,876 +1.58(+3.13%)
Jul 13, 2020 52.32 53.63 50.45 50.55 904,375 -1.34(-2.58%)
Jul 10, 2020 51.34 52.71 51.34 51.89 636,100 +0.74(+1.45%)
Jul 09, 2020 52.82 52.89 51.06 51.15 373,598 -1.67(-3.16%)
Jul 08, 2020 53.01 54.76 52.65 52.82 437,507 -0.56(-1.05%)
Jul 07, 2020 56.02 56.21 53.33 53.38 250,618 -3.51(-6.17%)
Jul 06, 2020 58.53 58.54 56.49 56.89 330,385 -0.05(-0.09%)
Jul 02, 2020 57.72 58.93 56.54 56.94 171,400 +0.44(+0.78%)
Jul 01, 2020 58.88 59.48 56.38 56.50 130,654 -2.21(-3.76%)
Jun 30, 2020 57.89 59.24 57.50 58.71 133,400 +0.13(+0.22%)
Jun 29, 2020 55.45 58.99 55.32 58.58 186,108 +4.24(+7.80%)
Jun 26, 2020 55.92 56.13 54.12 54.34 302,900 -2.32(-4.09%)
Jun 25, 2020 54.45 56.69 54.45 56.66 153,894 +1.71(+3.11%)
Jun 24, 2020 56.35 57.38 54.56 54.95 234,094 -2.60(-4.52%)
Jun 23, 2020 59.21 59.21 56.94 57.55 161,743 -0.81(-1.39%)
Jun 22, 2020 57.43 58.37 56.61 58.36 213,149 +0.60(+1.04%)
Jun 19, 2020 59.76 59.99 57.12 57.76 453,600 -1.17(-1.99%)
Jun 18, 2020 58.73 60.23 58.33 58.93 102,484 -0.73(-1.22%)
Jun 17, 2020 62.06 62.06 59.17 59.66 113,760 -2.28(-3.68%)
Jun 16, 2020 62.90 63.56 61.43 61.94 135,664 +2.04(+3.41%)
Jun 15, 2020 55.41 61.00 55.41 59.90 146,696 +2.29(+3.98%)
Jun 12, 2020 59.18 59.81 55.50 57.61 252,300 +1.25(+2.22%)
Jun 11, 2020 60.43 60.90 56.03 56.36 225,147 -7.67(-11.98%)
Jun 10, 2020 66.91 66.91 63.74 64.03 227,377 -3.70(-5.46%)
Jun 09, 2020 69.27 69.66 66.74 67.73 188,235 -3.25(-4.58%)
Jun 08, 2020 72.19 73.53 70.33 70.98 221,957 -0.37(-0.52%)
Jun 05, 2020 68.76 74.24 68.22 71.35 314,800 +5.67(+8.63%)
Jun 04, 2020 61.78 66.66 61.78 65.68 252,492 +1.29(+2.00%)
Jun 03, 2020 63.27 65.14 62.76 64.39 174,735 +2.50(+4.04%)
Jun 02, 2020 62.27 62.62 60.97 61.89 122,270 +0.24(+0.39%)
Jun 01, 2020 60.66 62.75 60.17 61.65 168,458 +1.35(+2.24%)
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%)
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.