Skip to main content

Albany International Corp (NY: AIN )

93.17 -3.32 (-3.44%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 48.39 49.12 47.56 47.77 183,884 -0.50(-1.04%)
Sep 29, 2020 48.76 48.93 47.73 48.27 132,599 -0.77(-1.57%)
Sep 28, 2020 48.51 49.64 48.51 49.04 135,104 +1.24(+2.60%)
Sep 25, 2020 47.73 48.13 47.06 47.79 118,266 +0.04(+0.08%)
Sep 24, 2020 48.29 48.88 47.25 47.76 222,396 -0.25(-0.52%)
Sep 23, 2020 48.61 49.46 47.92 48.01 280,649 -0.74(-1.52%)
Sep 22, 2020 48.84 49.32 47.82 48.75 263,050 -0.05(-0.10%)
Sep 21, 2020 51.62 51.62 48.15 48.80 629,808 -3.78(-7.19%)
Sep 18, 2020 53.07 53.23 52.01 52.58 639,532 +0.68(+1.30%)
Sep 17, 2020 51.04 52.05 50.08 51.90 164,564 +0.33(+0.64%)
Sep 16, 2020 50.24 52.37 49.60 51.58 276,657 +1.40(+2.79%)
Sep 15, 2020 50.87 50.92 49.60 50.18 356,545 -0.56(-1.10%)
Sep 14, 2020 49.99 50.91 49.74 50.74 179,869 +1.15(+2.32%)
Sep 11, 2020 48.88 49.92 48.72 49.59 217,150 +0.84(+1.72%)
Sep 10, 2020 49.17 49.46 48.62 48.75 324,481 +0.03(+0.06%)
Sep 09, 2020 49.33 49.33 47.79 48.72 282,139 -0.22(-0.45%)
Sep 08, 2020 48.56 49.52 48.24 48.94 253,052 -0.41(-0.82%)
Sep 04, 2020 51.53 51.63 49.10 49.35 153,197 -0.89(-1.77%)
Sep 03, 2020 51.55 51.96 49.93 50.24 329,082 -1.44(-2.79%)
Sep 02, 2020 50.58 51.76 50.10 51.68 147,459 +1.10(+2.17%)
Sep 01, 2020 49.46 50.64 49.14 50.58 176,145 +0.69(+1.39%)
Aug 31, 2020 50.53 50.53 49.27 49.89 232,954 -0.91(-1.80%)
Aug 28, 2020 50.68 51.19 50.10 50.80 114,953 +0.58(+1.15%)
Aug 27, 2020 49.74 50.68 49.53 50.23 173,319 +1.01(+2.05%)
Aug 26, 2020 48.75 49.24 48.43 49.22 165,875 +0.25(+0.51%)
Aug 25, 2020 49.16 49.55 48.33 48.97 136,310 +0.12(+0.24%)
Aug 24, 2020 48.34 48.96 47.71 48.85 490,709 +0.87(+1.82%)
Aug 21, 2020 48.24 48.88 47.14 47.98 125,148 -0.47(-0.97%)
Aug 20, 2020 48.88 49.12 48.07 48.45 185,401 -1.20(-2.42%)
Aug 19, 2020 48.87 50.09 48.59 49.65 220,493 +0.77(+1.57%)
Aug 18, 2020 49.66 49.98 48.26 48.88 133,281 -1.09(-2.17%)
Aug 17, 2020 51.17 51.20 49.74 49.97 100,102 -1.27(-2.48%)
Aug 14, 2020 50.30 51.56 50.24 51.24 87,801 +0.39(+0.78%)
Aug 13, 2020 50.82 51.81 50.49 50.84 156,740 -0.70(-1.36%)
Aug 12, 2020 52.45 52.45 50.76 51.54 139,347 -0.17(-0.33%)
Aug 11, 2020 52.48 53.12 51.54 51.72 176,179 +0.02(+0.04%)
Aug 10, 2020 50.93 52.55 50.91 51.70 201,610 +1.23(+2.44%)
Aug 07, 2020 49.20 50.69 49.11 50.47 129,621 +0.96(+1.94%)
Aug 06, 2020 49.50 49.95 49.20 49.50 163,662 +0.05(+0.10%)
Aug 05, 2020 48.12 49.46 47.83 49.46 160,334 +2.11(+4.47%)
Aug 04, 2020 46.92 47.61 46.15 47.34 217,377 +0.37(+0.80%)
Aug 03, 2020 46.37 47.16 45.16 46.97 258,331 +0.75(+1.62%)
Jul 31, 2020 45.82 46.52 44.52 46.22 461,061 -0.09(-0.19%)
Jul 30, 2020 49.75 49.75 45.88 46.30 509,710 -1.34(-2.80%)
Jul 29, 2020 49.19 49.78 47.17 47.64 336,555 -1.32(-2.69%)
Jul 28, 2020 49.70 50.68 48.95 48.96 176,117 -1.08(-2.15%)
Jul 27, 2020 49.83 50.63 49.49 50.03 152,038 +0.08(+0.15%)
Jul 24, 2020 50.44 50.83 49.69 49.96 164,159 -0.26(-0.52%)
Jul 23, 2020 50.45 51.01 49.77 50.22 259,930 -0.37(-0.72%)
Jul 22, 2020 49.90 51.39 49.90 50.58 268,592 +0.62(+1.23%)
Jul 21, 2020 49.46 51.14 49.46 49.97 504,669 +1.19(+2.44%)
Jul 20, 2020 50.18 50.57 48.24 48.77 160,434 -1.77(-3.50%)
Jul 17, 2020 51.07 52.31 50.42 50.54 187,774 -0.43(-0.85%)
Jul 16, 2020 52.16 52.16 50.43 50.98 385,971 -1.37(-2.63%)
Jul 15, 2020 52.12 53.08 51.62 52.35 387,508 +2.24(+4.47%)
Jul 14, 2020 48.57 50.53 47.88 50.11 657,341 +1.52(+3.13%)
Jul 13, 2020 50.29 51.55 48.50 48.59 940,822 -1.29(-2.58%)
Jul 10, 2020 49.35 50.67 49.35 49.88 661,735 +0.71(+1.45%)
Jul 09, 2020 50.77 50.84 49.08 49.17 388,654 -1.61(-3.16%)
Jul 08, 2020 50.96 52.64 50.61 50.77 455,138 -0.54(-1.05%)
Jul 07, 2020 53.85 54.03 51.26 51.31 260,718 -3.37(-6.17%)
Jul 06, 2020 56.26 56.27 54.30 54.69 343,699 -0.05(-0.09%)
Jul 02, 2020 55.48 56.65 54.35 54.73 178,307 +0.42(+0.78%)
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.