Skip to main content

Albany International Corp (NY: AIN )

93.03 -3.46 (-3.59%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 79.63 81.91 79.18 80.93 171,969 +1.44(+1.82%)
Mar 30, 2021 79.19 80.07 78.58 79.48 94,150 +0.53(+0.68%)
Mar 29, 2021 80.29 81.92 78.84 78.95 109,922 -1.79(-2.22%)
Mar 26, 2021 81.35 81.78 79.18 80.74 136,151 +0.16(+0.20%)
Mar 25, 2021 77.51 80.95 76.61 80.58 117,461 +2.71(+3.49%)
Mar 24, 2021 79.02 81.25 77.83 77.86 100,758 -0.22(-0.29%)
Mar 23, 2021 79.59 80.89 77.63 78.08 142,704 -2.98(-3.67%)
Mar 22, 2021 82.26 82.26 80.39 81.06 74,453 -1.56(-1.89%)
Mar 19, 2021 84.02 84.02 82.02 82.62 326,040 -1.37(-1.63%)
Mar 18, 2021 84.83 87.06 82.98 83.99 251,524 -0.50(-0.60%)
Mar 17, 2021 81.67 84.57 81.47 84.49 187,206 +3.08(+3.78%)
Mar 16, 2021 82.06 82.77 80.11 81.42 165,867 -1.19(-1.44%)
Mar 15, 2021 82.76 83.15 81.31 82.61 124,814 -0.58(-0.70%)
Mar 12, 2021 83.82 84.63 82.43 83.19 208,106 -0.19(-0.23%)
Mar 11, 2021 85.63 85.66 83.03 83.38 173,362 -1.75(-2.06%)
Mar 10, 2021 82.95 85.45 82.44 85.13 135,522 +2.26(+2.73%)
Mar 09, 2021 84.17 84.17 82.47 82.87 174,232 -0.92(-1.10%)
Mar 08, 2021 84.51 84.95 82.58 83.79 130,208 -1.18(-1.39%)
Mar 05, 2021 85.69 86.76 82.99 84.97 250,493 +1.18(+1.41%)
Mar 04, 2021 83.16 84.56 81.43 83.79 228,113 +0.73(+0.87%)
Mar 03, 2021 81.50 84.06 81.50 83.06 166,415 +1.89(+2.32%)
Mar 02, 2021 81.37 81.90 79.73 81.18 210,999 -0.08(-0.10%)
Mar 01, 2021 78.17 82.11 77.74 81.25 328,528 +4.79(+6.26%)
Feb 26, 2021 77.80 78.09 75.91 76.46 175,645 -1.04(-1.35%)
Feb 25, 2021 80.74 81.09 77.44 77.51 110,978 -3.26(-4.04%)
Feb 24, 2021 81.22 81.84 80.48 80.77 184,528 +0.18(+0.23%)
Feb 23, 2021 79.36 80.93 78.99 80.59 168,575 +1.05(+1.33%)
Feb 22, 2021 76.38 80.28 76.38 79.53 143,561 +2.34(+3.03%)
Feb 19, 2021 78.08 78.18 75.69 77.19 154,762 -0.65(-0.83%)
Feb 18, 2021 75.00 78.33 74.62 77.84 191,262 +2.71(+3.61%)
Feb 17, 2021 73.27 75.33 73.13 75.13 150,348 +1.19(+1.61%)
Feb 16, 2021 72.00 74.45 71.94 73.94 246,402 +2.72(+3.82%)
Feb 12, 2021 68.40 71.39 68.13 71.22 166,444 +1.75(+2.52%)
Feb 11, 2021 71.72 71.72 63.01 69.47 559,523 -3.42(-4.70%)
Feb 10, 2021 72.93 74.36 72.50 72.90 104,236 -0.21(-0.29%)
Feb 09, 2021 72.57 73.41 71.36 73.11 90,030 +0.50(+0.69%)
Feb 08, 2021 72.82 73.88 71.85 72.60 88,333 +0.29(+0.40%)
Feb 05, 2021 72.21 72.46 70.55 72.31 101,210 +1.05(+1.48%)
Feb 04, 2021 69.41 71.35 69.41 71.26 77,628 +1.85(+2.66%)
Feb 03, 2021 69.31 70.30 69.05 69.41 155,411 -0.28(-0.40%)
Feb 02, 2021 70.33 70.77 69.06 69.69 142,279 +0.43(+0.61%)
Feb 01, 2021 68.18 69.49 66.26 69.27 149,311 +2.02(+3.01%)
Jan 29, 2021 70.37 70.37 67.25 67.25 124,471 -3.27(-4.64%)
Jan 28, 2021 70.63 71.46 69.53 70.52 138,882 +1.06(+1.53%)
Jan 27, 2021 69.51 70.47 68.08 69.45 156,268 -1.91(-2.67%)
Jan 26, 2021 74.94 74.94 71.30 71.36 109,768 -2.54(-3.44%)
Jan 25, 2021 73.43 74.44 72.51 73.90 129,898 -0.31(-0.42%)
Jan 22, 2021 72.86 74.45 72.59 74.21 121,576 +0.39(+0.52%)
Jan 21, 2021 76.03 76.03 73.26 73.82 94,166 -1.76(-2.33%)
Jan 20, 2021 74.44 76.00 74.33 75.58 98,178 +0.99(+1.32%)
Jan 19, 2021 74.12 75.21 72.90 74.60 117,219 +1.05(+1.43%)
Jan 15, 2021 73.89 74.73 72.34 73.54 99,039 -1.92(-2.54%)
Jan 14, 2021 74.06 75.99 73.89 75.46 102,729 +1.90(+2.58%)
Jan 13, 2021 75.84 76.00 73.27 73.56 88,696 -2.30(-3.03%)
Jan 12, 2021 74.28 76.21 74.18 75.86 100,797 +1.39(+1.87%)
Jan 11, 2021 71.75 74.67 71.48 74.47 95,037 +0.77(+1.05%)
Jan 08, 2021 74.63 75.12 72.45 73.70 102,347 -0.85(-1.14%)
Jan 07, 2021 74.86 75.84 73.77 74.55 108,982 +0.11(+0.14%)
Jan 06, 2021 72.23 75.93 72.23 74.44 207,003 +3.77(+5.34%)
Jan 05, 2021 68.49 71.59 68.31 70.67 110,922 +2.01(+2.93%)
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.