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 (%)
Aug 30, 2019 78.56 78.85 77.74 77.97 90,482 -0.16(-0.21%)
Aug 29, 2019 76.51 78.23 76.51 78.13 153,391 +2.39(+3.16%)
Aug 28, 2019 74.54 75.87 73.91 75.74 118,573 +0.82(+1.09%)
Aug 27, 2019 75.89 76.23 74.54 74.92 113,284 -0.36(-0.48%)
Aug 26, 2019 75.65 75.86 74.30 75.28 134,799 +0.62(+0.83%)
Aug 23, 2019 76.99 78.06 74.39 74.67 226,206 -3.01(-3.87%)
Aug 22, 2019 77.37 78.45 77.36 77.67 206,453 +0.23(+0.29%)
Aug 21, 2019 78.09 78.19 77.20 77.44 123,957 +0.18(+0.23%)
Aug 20, 2019 77.65 77.90 76.85 77.26 226,488 -0.72(-0.92%)
Aug 19, 2019 78.88 79.01 77.75 77.98 225,321 -0.33(-0.42%)
Aug 16, 2019 78.15 78.60 77.69 78.32 150,698 +0.73(+0.94%)
Aug 15, 2019 77.27 78.71 76.84 77.59 180,146 +0.49(+0.64%)
Aug 14, 2019 77.14 77.43 75.95 77.09 164,447 -1.43(-1.82%)
Aug 13, 2019 77.80 79.53 77.80 78.52 112,762 +0.71(+0.91%)
Aug 12, 2019 78.47 78.84 77.71 77.81 104,617 -1.18(-1.49%)
Aug 09, 2019 79.43 79.66 78.20 78.99 192,248 -0.67(-0.85%)
Aug 08, 2019 78.79 79.93 78.45 79.66 142,197 +1.51(+1.93%)
Aug 07, 2019 77.32 78.75 76.92 78.15 190,749 -0.38(-0.48%)
Aug 06, 2019 77.74 78.71 77.05 78.53 141,373 +1.28(+1.66%)
Aug 05, 2019 78.06 78.85 76.08 77.25 342,833 -2.62(-3.28%)
Aug 02, 2019 79.98 80.12 78.86 79.87 175,797 -0.66(-0.82%)
Aug 01, 2019 81.71 82.16 80.13 80.53 308,130 -1.01(-1.23%)
Jul 31, 2019 77.61 82.46 76.22 81.54 553,073 +6.63(+8.85%)
Jul 30, 2019 74.05 75.22 73.75 74.91 191,403 +0.20(+0.27%)
Jul 29, 2019 74.96 75.35 74.37 74.71 215,354 -0.24(-0.32%)
Jul 26, 2019 75.20 75.49 74.67 74.95 140,258 -0.07(-0.09%)
Jul 25, 2019 75.85 75.85 74.68 75.02 216,587 -1.04(-1.37%)
Jul 24, 2019 74.62 76.12 74.13 76.06 232,329 +1.13(+1.51%)
Jul 23, 2019 74.67 75.11 73.94 74.93 266,706 +0.58(+0.78%)
Jul 22, 2019 74.98 75.69 74.21 74.35 151,493 -0.46(-0.61%)
Jul 19, 2019 74.54 75.32 74.27 74.81 236,013 +0.39(+0.52%)
Jul 18, 2019 74.54 75.33 73.95 74.42 160,170 -0.21(-0.28%)
Jul 17, 2019 75.40 75.75 74.41 74.63 135,774 -1.04(-1.38%)
Jul 16, 2019 75.73 76.43 75.41 75.67 194,299 -0.29(-0.39%)
Jul 15, 2019 76.92 77.64 75.75 75.96 107,653 -0.94(-1.22%)
Jul 12, 2019 76.18 77.23 75.91 76.90 162,826 +0.58(+0.76%)
Jul 11, 2019 77.07 77.11 76.12 76.32 157,297 -0.64(-0.83%)
Jul 10, 2019 78.24 78.40 76.69 76.96 122,268 -0.94(-1.21%)
Jul 09, 2019 77.23 77.96 76.74 77.90 252,944 +0.24(+0.31%)
Jul 08, 2019 77.92 78.14 77.29 77.66 180,345 -0.41(-0.52%)
Jul 05, 2019 78.66 78.66 77.03 78.07 270,181 -1.05(-1.33%)
Jul 03, 2019 79.12 79.43 78.51 79.12 96,809 +0.18(+0.23%)
Jul 02, 2019 79.37 79.62 78.06 78.94 152,655 -0.31(-0.39%)
Jul 01, 2019 79.59 79.82 78.39 79.25 462,978 +0.64(+0.81%)
Jun 28, 2019 76.33 79.11 76.33 78.62 451,884 +2.11(+2.76%)
Jun 27, 2019 76.77 76.77 75.64 76.50 268,389 -0.23(-0.30%)
Jun 26, 2019 76.49 77.03 75.99 76.73 273,955 +0.50(+0.66%)
Jun 25, 2019 76.14 76.88 75.64 76.23 361,456 +0.21(+0.27%)
Jun 24, 2019 77.10 77.15 75.55 76.02 180,552 -0.83(-1.07%)
Jun 21, 2019 75.95 77.35 74.96 76.85 731,557 +0.38(+0.50%)
Jun 20, 2019 76.67 76.89 75.38 76.47 206,388 +0.92(+1.22%)
Jun 19, 2019 74.54 75.58 74.25 75.55 200,955 +1.11(+1.49%)
Jun 18, 2019 72.53 74.59 72.53 74.44 187,941 +2.38(+3.30%)
Jun 17, 2019 70.68 72.61 70.29 72.06 253,475 +1.72(+2.44%)
Jun 14, 2019 72.66 72.66 70.25 70.34 121,065 -2.64(-3.61%)
Jun 13, 2019 72.15 73.20 71.78 72.98 161,308 +1.37(+1.92%)
Jun 12, 2019 70.91 71.68 70.81 71.60 189,026 +0.52(+0.73%)
Jun 11, 2019 71.19 71.78 70.19 71.08 455,092 +0.55(+0.78%)
Jun 10, 2019 70.30 71.19 70.27 70.53 193,339 +0.73(+1.05%)
Jun 07, 2019 68.62 69.94 68.28 69.80 166,517 +1.86(+2.74%)
Jun 06, 2019 67.62 67.94 66.79 67.94 219,515 +0.50(+0.75%)
Jun 05, 2019 67.34 68.39 66.90 67.44 112,409 +0.14(+0.21%)
Jun 04, 2019 66.35 67.35 65.47 67.30 169,999 +1.76(+2.68%)
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.