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 (%)
Nov 30, 2018 67.16 68.40 66.99 68.06 204,866 +0.79(+1.17%)
Nov 29, 2018 67.63 68.11 66.60 67.27 137,972 -0.57(-0.85%)
Nov 28, 2018 65.63 68.08 65.58 67.85 135,184 +2.32(+3.55%)
Nov 27, 2018 66.31 66.42 64.87 65.52 125,259 -1.33(-1.98%)
Nov 26, 2018 67.57 67.87 66.64 66.85 127,690 -0.17(-0.25%)
Nov 23, 2018 66.25 67.50 65.61 67.02 41,675 -0.02(-0.03%)
Nov 21, 2018 67.04 67.04 67.04 0 +0.95(+1.44%)
Nov 20, 2018 67.25 67.41 65.73 66.09 90,064 -1.98(-2.90%)
Nov 19, 2018 70.12 70.12 67.54 68.06 173,353 -2.29(-3.25%)
Nov 16, 2018 69.32 70.77 68.88 70.35 385,387 +0.42(+0.61%)
Nov 15, 2018 68.28 69.92 67.53 69.92 166,016 +1.22(+1.78%)
Nov 14, 2018 70.17 70.97 68.67 68.70 231,652 -0.66(-0.95%)
Nov 13, 2018 68.90 70.52 68.60 69.36 356,875 +0.69(+1.00%)
Nov 12, 2018 69.21 69.66 68.47 68.67 280,529 -0.43(-0.63%)
Nov 09, 2018 69.27 69.97 68.66 69.11 120,985 -0.64(-0.92%)
Nov 08, 2018 68.54 69.84 68.54 69.75 109,997 +0.51(+0.73%)
Nov 07, 2018 66.63 69.44 66.18 69.24 136,435 +2.33(+3.49%)
Nov 06, 2018 65.61 66.92 65.61 66.91 104,520 +1.40(+2.14%)
Nov 05, 2018 66.61 67.23 64.56 65.50 128,216 -0.96(-1.44%)
Nov 02, 2018 66.49 67.36 65.77 66.46 241,545 +0.40(+0.60%)
Nov 01, 2018 66.23 66.47 65.24 66.07 167,011 +0.24(+0.37%)
Oct 31, 2018 65.80 67.28 65.01 65.82 284,304 +2.65(+4.20%)
Oct 30, 2018 61.81 63.78 61.21 63.17 175,245 +1.34(+2.16%)
Oct 29, 2018 63.51 64.30 61.09 61.84 111,207 -0.97(-1.54%)
Oct 26, 2018 60.92 63.56 60.78 62.80 120,772 +1.04(+1.69%)
Oct 25, 2018 61.09 61.85 60.85 61.76 166,743 +1.03(+1.70%)
Oct 24, 2018 63.95 64.40 60.58 60.73 130,088 -3.21(-5.02%)
Oct 23, 2018 64.58 64.90 63.91 63.93 113,631 -1.63(-2.48%)
Oct 22, 2018 64.62 66.15 64.53 65.56 93,492 +1.05(+1.63%)
Oct 19, 2018 65.49 65.82 64.13 64.51 83,243 -1.05(-1.61%)
Oct 18, 2018 66.33 66.33 65.02 65.56 94,635 -1.14(-1.71%)
Oct 17, 2018 67.33 67.33 66.21 66.70 106,300 -0.77(-1.14%)
Oct 16, 2018 65.99 67.56 65.42 67.47 196,439 +1.70(+2.59%)
Oct 15, 2018 65.48 66.62 65.33 65.77 106,045 +0.46(+0.71%)
Oct 12, 2018 66.92 67.46 64.42 65.31 132,892 -0.72(-1.10%)
Oct 11, 2018 67.15 68.33 65.97 66.03 125,297 -1.47(-2.17%)
Oct 10, 2018 70.18 70.46 67.31 67.50 156,244 -2.61(-3.73%)
Oct 09, 2018 71.11 71.60 69.92 70.11 152,090 -1.06(-1.49%)
Oct 08, 2018 71.48 71.84 70.38 71.18 63,578 -0.48(-0.67%)
Oct 05, 2018 72.54 73.25 71.03 71.66 148,626 -0.83(-1.14%)
Oct 04, 2018 72.94 73.37 72.14 72.48 82,959 -0.62(-0.85%)
Oct 03, 2018 73.39 74.16 72.62 73.10 120,807 -0.14(-0.19%)
Oct 02, 2018 73.68 74.46 73.12 73.25 177,475 -0.41(-0.56%)
Oct 01, 2018 75.17 76.13 73.31 73.66 169,158 -1.12(-1.50%)
Sep 28, 2018 73.98 76.14 73.98 74.78 164,042 +0.52(+0.70%)
Sep 27, 2018 74.59 75.39 73.98 74.26 73,903 -0.14(-0.19%)
Sep 26, 2018 74.83 75.34 74.31 74.40 127,240 -0.42(-0.57%)
Sep 25, 2018 73.56 75.30 73.18 74.83 234,456 +1.50(+2.05%)
Sep 24, 2018 73.65 73.74 72.71 73.32 235,456 -0.24(-0.32%)
Sep 21, 2018 73.98 74.97 73.41 73.56 573,776 -0.66(-0.89%)
Sep 20, 2018 73.98 74.68 73.41 74.21 170,560 +0.24(+0.32%)
Sep 19, 2018 75.58 75.81 73.79 73.98 208,533 -1.74(-2.30%)
Sep 18, 2018 76.19 77.32 75.67 75.72 124,339 -0.42(-0.56%)
Sep 17, 2018 76.42 76.71 75.86 76.14 243,452 -0.42(-0.55%)
Sep 14, 2018 75.58 76.85 75.44 76.57 213,690 +1.13(+1.50%)
Sep 13, 2018 75.20 75.67 74.87 75.44 251,825 +0.56(+0.75%)
Sep 12, 2018 74.50 75.11 73.37 74.87 245,993 +0.24(+0.31%)
Sep 11, 2018 74.03 74.83 73.98 74.64 86,582 +0.38(+0.51%)
Sep 10, 2018 74.17 74.68 73.65 74.26 160,338 +0.56(+0.77%)
Sep 07, 2018 72.66 73.93 72.57 73.70 139,909 +0.82(+1.12%)
Sep 06, 2018 73.02 73.30 72.69 72.88 121,269 +0.28(+0.39%)
Sep 05, 2018 71.89 72.83 71.14 72.60 280,497 +0.52(+0.72%)
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.