Albany International Corp (NY: AIN )

75.11 USD -1.30 (-1.70%)
Streaming Delayed Price Updated: 1:10 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 83.57 84.15 83.40 83.68 51,100 -0.40(-0.48%)
Nov 27, 2019 85.17 85.37 84.00 84.08 100,300 -1.02(-1.20%)
Nov 26, 2019 86.13 86.26 84.80 85.10 121,390 -1.19(-1.38%)
Nov 25, 2019 84.15 86.61 83.90 86.29 222,018 +2.66(+3.18%)
Nov 22, 2019 84.43 85.08 83.20 83.63 150,900 -0.10(-0.12%)
Nov 21, 2019 84.00 84.01 82.82 83.73 149,447 +0.10(+0.12%)
Nov 20, 2019 84.03 84.95 82.55 83.63 169,457 -0.65(-0.77%)
Nov 19, 2019 83.87 84.93 82.62 84.28 132,430 +0.54(+0.64%)
Nov 18, 2019 85.24 85.29 83.20 83.74 162,450 -1.97(-2.30%)
Nov 15, 2019 86.03 86.55 85.44 85.71 131,800 +0.32(+0.37%)
Nov 14, 2019 84.94 85.49 84.29 85.39 110,349 +0.43(+0.51%)
Nov 13, 2019 85.84 85.84 84.61 84.96 77,880 -1.24(-1.44%)
Nov 12, 2019 85.80 86.55 85.44 86.20 101,308 +0.61(+0.71%)
Nov 11, 2019 85.99 86.15 85.19 85.59 83,994 -0.69(-0.80%)
Nov 08, 2019 86.38 86.82 85.81 86.28 106,900 +0.00(+0.00%)
Nov 07, 2019 85.78 87.04 85.58 86.28 122,961 +1.37(+1.61%)
Nov 06, 2019 85.72 85.83 84.44 84.91 171,085 -1.17(-1.36%)
Nov 05, 2019 86.39 87.00 85.52 86.08 162,186 +0.09(+0.10%)
Nov 04, 2019 85.95 86.53 84.78 85.99 132,263 +0.97(+1.14%)
Nov 01, 2019 84.73 85.49 84.09 85.02 167,200 +1.04(+1.24%)
Oct 31, 2019 82.97 85.59 82.80 83.98 359,348 +1.56(+1.89%)
Oct 30, 2019 86.00 86.37 80.01 82.42 491,720 +0.59(+0.72%)
Oct 29, 2019 81.14 82.28 80.56 81.83 196,524 +0.25(+0.31%)
Oct 28, 2019 80.04 82.52 79.95 81.58 249,562 +2.05(+2.58%)
Oct 25, 2019 79.80 81.30 79.35 79.53 173,600 -0.65(-0.81%)
Oct 24, 2019 79.46 80.82 78.59 80.18 208,811 +1.12(+1.42%)
Oct 23, 2019 80.00 80.00 78.35 79.06 339,736 -1.18(-1.47%)
Oct 22, 2019 81.42 82.00 77.77 80.24 424,318 -6.15(-7.12%)
Oct 21, 2019 88.38 88.91 86.14 86.39 220,234 -1.25(-1.43%)
Oct 18, 2019 89.75 90.34 86.31 87.64 210,700 -2.66(-2.95%)
Oct 17, 2019 88.94 90.51 88.94 90.30 144,336 +1.65(+1.86%)
Oct 16, 2019 87.95 90.04 87.95 88.65 94,280 +0.33(+0.37%)
Oct 15, 2019 87.55 88.42 87.54 88.32 70,061 +0.92(+1.05%)
Oct 14, 2019 86.78 87.64 86.28 87.40 73,541 +0.10(+0.11%)
Oct 11, 2019 86.51 88.20 86.51 87.30 133,500 +2.25(+2.65%)
Oct 10, 2019 85.00 85.89 84.69 85.05 145,650 +0.25(+0.29%)
Oct 09, 2019 85.67 85.67 84.55 84.80 58,709 +0.03(+0.04%)
Oct 08, 2019 84.78 85.72 83.60 84.77 165,153 -0.95(-1.11%)
Oct 07, 2019 84.84 86.20 84.15 85.72 173,693 +0.44(+0.52%)
Oct 04, 2019 84.54 85.51 84.11 85.28 112,100 +0.92(+1.09%)
Oct 03, 2019 85.03 85.28 83.43 84.36 194,914 -0.99(-1.16%)
Oct 02, 2019 85.49 86.21 84.50 85.35 154,983 -1.07(-1.24%)
Oct 01, 2019 90.94 90.94 85.77 86.42 153,730 -3.74(-4.15%)
Sep 30, 2019 90.19 90.89 89.80 90.16 263,685 +0.31(+0.35%)
Sep 27, 2019 90.80 90.90 89.22 89.85 217,700 -0.44(-0.49%)
Sep 26, 2019 91.51 92.04 90.21 90.29 231,115 -1.22(-1.33%)
Sep 25, 2019 88.41 91.74 87.81 91.51 335,968 +3.23(+3.66%)
Sep 24, 2019 89.65 89.86 87.08 88.28 206,781 -1.38(-1.54%)
Sep 23, 2019 87.81 89.92 87.53 89.66 239,201 +1.77(+2.01%)
Sep 20, 2019 86.68 88.04 86.40 87.89 515,800 +1.39(+1.61%)
Sep 19, 2019 87.83 88.18 86.48 86.50 158,403 -0.87(-1.00%)
Sep 18, 2019 87.09 88.04 86.59 87.37 147,144 +0.26(+0.30%)
Sep 17, 2019 87.12 87.89 85.59 87.11 219,085 -0.38(-0.43%)
Sep 16, 2019 89.02 90.08 87.24 87.49 163,475 -2.15(-2.40%)
Sep 13, 2019 88.83 89.89 88.36 89.64 171,100 +1.62(+1.84%)
Sep 12, 2019 87.94 88.70 86.75 88.02 233,458 +0.54(+0.62%)
Sep 11, 2019 86.17 87.71 85.23 87.48 137,667 +1.81(+2.11%)
Sep 10, 2019 83.25 85.73 82.18 85.67 250,906 +2.58(+3.11%)
Sep 09, 2019 81.98 83.19 81.92 83.09 135,578 +1.13(+1.38%)
Sep 06, 2019 82.21 82.86 81.80 81.96 90,000 -0.48(-0.58%)
Sep 05, 2019 80.27 83.72 80.27 82.44 315,239 +2.84(+3.57%)
Sep 04, 2019 80.43 80.63 79.26 79.60 131,087 +0.02(+0.03%)
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.