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 (%)
Aug 31, 2017 48.58 49.84 48.49 49.74 144,229 +1.30(+2.68%)
Aug 30, 2017 48.54 48.63 48.21 48.45 76,583 -0.09(-0.19%)
Aug 29, 2017 47.98 48.72 47.61 48.54 87,523 +0.23(+0.48%)
Aug 28, 2017 48.17 48.45 47.98 48.31 118,542 +0.28(+0.58%)
Aug 25, 2017 47.89 48.26 47.61 48.03 64,804 +0.32(+0.68%)
Aug 24, 2017 47.56 47.89 47.42 47.70 103,388 +0.28(+0.59%)
Aug 23, 2017 47.24 47.52 47.24 47.42 90,789 -0.19(-0.39%)
Aug 22, 2017 47.42 47.63 47.15 47.61 78,340 +0.37(+0.79%)
Aug 21, 2017 46.68 47.47 46.68 47.24 121,584 +0.46(+0.99%)
Aug 18, 2017 46.26 46.87 45.66 46.77 193,561 +0.14(+0.30%)
Aug 17, 2017 47.52 47.52 46.59 46.64 241,257 -1.07(-2.24%)
Aug 16, 2017 47.10 47.98 46.91 47.70 267,538 +0.70(+1.48%)
Aug 15, 2017 47.75 47.75 46.91 47.01 122,508 -0.65(-1.36%)
Aug 14, 2017 47.10 47.80 47.10 47.66 209,207 +0.93(+1.99%)
Aug 11, 2017 46.13 47.05 45.80 46.73 132,279 +0.05(+0.10%)
Aug 10, 2017 47.10 47.24 46.68 46.68 178,231 -0.65(-1.37%)
Aug 09, 2017 48.49 48.72 47.24 47.33 140,688 -1.39(-2.86%)
Aug 08, 2017 48.40 49.65 48.31 48.72 138,789 +0.28(+0.57%)
Aug 07, 2017 48.40 49.05 48.21 48.45 126,897 +0.05(+0.10%)
Aug 04, 2017 48.26 49.09 47.52 48.40 166,180 +0.23(+0.48%)
Aug 03, 2017 47.01 48.21 47.01 48.17 305,374 +1.21(+2.57%)
Aug 02, 2017 46.87 47.84 45.94 46.96 456,759 -2.74(-5.51%)
Aug 01, 2017 49.93 49.93 49.19 49.70 146,402 +0.05(+0.09%)
Jul 31, 2017 50.72 50.72 49.54 49.65 150,192 -0.88(-1.74%)
Jul 28, 2017 49.88 50.67 49.84 50.53 123,001 +0.46(+0.93%)
Jul 27, 2017 50.44 50.67 50.02 50.07 86,637 -0.14(-0.28%)
Jul 26, 2017 50.44 50.44 49.74 50.21 94,444 -0.05(-0.09%)
Jul 25, 2017 50.21 50.77 50.07 50.26 96,214 +0.42(+0.84%)
Jul 24, 2017 50.02 50.53 49.47 49.84 97,351 -0.14(-0.28%)
Jul 21, 2017 50.67 50.72 49.88 49.98 121,041 -0.51(-1.01%)
Jul 20, 2017 50.63 49.88 50.49 93,002 +0.32(+0.65%)
Jul 19, 2017 49.79 50.21 49.65 50.16 131,322 +0.37(+0.75%)
Jul 18, 2017 49.70 49.98 49.28 49.79 75,778 +0.09(+0.19%)
Jul 17, 2017 49.88 50.02 49.61 49.70 131,603 -0.32(-0.65%)
Jul 14, 2017 49.93 50.30 48.94 50.02 140,901 -0.09(-0.19%)
Jul 13, 2017 50.53 50.67 49.70 50.12 91,781 -0.42(-0.83%)
Jul 12, 2017 50.67 51.18 50.35 50.53 49,751 +0.19(+0.37%)
Jul 11, 2017 50.12 50.53 49.40 50.35 187,439 +0.37(+0.74%)
Jul 10, 2017 49.98 50.77 49.74 49.98 203,392 -0.19(-0.37%)
Jul 07, 2017 49.93 50.42 49.65 50.16 154,720 +0.56(+1.12%)
Jul 06, 2017 50.44 50.49 49.21 49.61 105,361 -1.07(-2.11%)
Jul 05, 2017 50.30 50.88 49.84 50.67 134,867 +0.14(+0.28%)
Jul 03, 2017 49.84 50.63 49.65 50.53 104,623 +0.97(+1.97%)
Jun 30, 2017 48.58 49.74 48.03 49.56 216,650 +1.25(+2.59%)
Jun 29, 2017 48.12 48.45 47.55 48.31 126,475 +0.28(+0.58%)
Jun 28, 2017 47.66 48.35 46.91 48.03 212,482 +0.79(+1.67%)
Jun 27, 2017 47.24 47.56 46.96 47.24 134,563 -0.14(-0.29%)
Jun 26, 2017 47.75 47.89 47.29 47.38 134,834 -0.05(-0.10%)
Jun 23, 2017 46.96 47.56 46.82 47.42 456,888 +0.28(+0.59%)
Jun 22, 2017 46.91 47.42 46.91 47.15 150,093 +0.14(+0.30%)
Jun 21, 2017 48.12 48.12 46.82 47.01 97,888 -0.88(-1.84%)
Jun 20, 2017 48.68 48.68 47.89 47.89 66,869 -0.88(-1.81%)
Jun 19, 2017 48.54 49.03 48.54 48.77 164,087 +0.32(+0.67%)
Jun 16, 2017 48.40 49.33 48.26 48.45 550,769 -0.46(-0.95%)
Jun 15, 2017 48.31 48.96 47.89 48.91 327,175 +0.00(+0.00%)
Jun 14, 2017 48.77 49.42 48.40 48.91 189,913 -0.09(-0.19%)
Jun 13, 2017 48.96 49.37 48.63 49.00 132,340 +0.14(+0.28%)
Jun 12, 2017 48.49 49.00 48.07 48.86 255,275 +0.23(+0.48%)
Jun 09, 2017 47.10 48.91 47.10 48.63 179,174 +1.62(+3.46%)
Jun 08, 2017 46.17 47.33 46.06 47.01 132,547 +0.88(+1.91%)
Jun 07, 2017 46.31 46.45 45.85 46.13 85,657 -0.05(-0.10%)
Jun 06, 2017 45.80 46.68 45.57 46.17 116,029 +0.00(+0.00%)
Jun 05, 2017 46.54 46.66 45.99 46.17 173,524 -0.54(-1.15%)
Jun 02, 2017 45.88 47.50 45.46 46.71 175,582 +1.02(+2.23%)
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.