Skip to main content

Albany International Corp (NY: AIN )

93.46 -3.03 (-3.14%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 68.79 68.84 66.10 66.46 174,789 -2.72(-3.94%)
Jan 30, 2020 69.38 70.24 68.81 69.19 131,164 -0.65(-0.93%)
Jan 29, 2020 70.15 70.34 69.41 69.83 257,741 -0.13(-0.19%)
Jan 28, 2020 69.29 70.49 68.77 69.97 150,007 +1.14(+1.66%)
Jan 27, 2020 68.47 69.19 68.09 68.82 180,242 -0.89(-1.27%)
Jan 24, 2020 70.99 71.03 68.61 69.71 257,197 -1.19(-1.68%)
Jan 23, 2020 70.54 70.93 69.55 70.90 577,797 +0.60(+0.85%)
Jan 22, 2020 72.90 72.90 69.90 70.30 515,159 -2.60(-3.57%)
Jan 21, 2020 73.34 74.92 71.81 72.90 377,456 -1.77(-2.37%)
Jan 17, 2020 76.03 76.12 74.42 74.67 199,564 -0.84(-1.11%)
Jan 16, 2020 75.20 75.87 74.63 75.51 170,750 +0.87(+1.16%)
Jan 15, 2020 73.30 75.08 73.30 74.64 271,980 +1.11(+1.52%)
Jan 14, 2020 73.10 73.59 72.30 73.53 340,075 -0.10(-0.13%)
Jan 13, 2020 71.00 73.63 70.96 73.62 434,324 +2.19(+3.07%)
Jan 10, 2020 73.01 73.11 71.43 71.43 127,444 -1.63(-2.23%)
Jan 09, 2020 72.59 73.74 72.46 73.06 178,973 +0.57(+0.79%)
Jan 08, 2020 72.65 73.49 72.40 72.49 131,296 -0.26(-0.35%)
Jan 07, 2020 72.65 73.18 72.41 72.75 127,884 -0.44(-0.60%)
Jan 06, 2020 73.54 73.84 72.89 73.19 188,163 -0.76(-1.03%)
Jan 03, 2020 72.16 74.02 72.16 73.95 342,440 +0.74(+1.01%)
Jan 02, 2020 72.63 73.28 72.08 73.21 153,135 +0.89(+1.22%)
Dec 31, 2019 72.59 73.22 72.24 72.32 158,098 -0.27(-0.37%)
Dec 30, 2019 72.78 73.12 72.20 72.59 266,836 -0.32(-0.44%)
Dec 27, 2019 72.88 73.75 72.57 72.91 141,196 -0.03(-0.04%)
Dec 26, 2019 73.68 73.88 72.62 72.94 191,641 -0.75(-1.02%)
Dec 24, 2019 73.65 74.00 73.28 73.69 108,443 +0.13(+0.18%)
Dec 23, 2019 73.22 74.02 73.11 73.56 127,827 +0.11(+0.16%)
Dec 20, 2019 73.59 74.15 73.21 73.44 423,799 -0.13(-0.18%)
Dec 19, 2019 73.96 74.07 73.20 73.58 210,969 -0.15(-0.21%)
Dec 18, 2019 74.59 74.65 73.06 73.73 278,041 -1.03(-1.37%)
Dec 17, 2019 74.59 75.63 73.46 74.76 305,576 +0.47(+0.63%)
Dec 16, 2019 78.84 79.17 73.80 74.29 300,880 -3.92(-5.02%)
Dec 13, 2019 77.92 78.31 77.19 78.21 227,417 +0.20(+0.26%)
Dec 12, 2019 77.25 78.46 76.65 78.01 330,371 +1.23(+1.60%)
Dec 11, 2019 77.66 77.71 75.98 76.79 302,188 -0.65(-0.83%)
Dec 10, 2019 78.14 78.33 77.05 77.43 204,954 -0.46(-0.59%)
Dec 09, 2019 78.40 79.22 77.05 77.89 383,248 -0.86(-1.09%)
Dec 06, 2019 78.51 79.95 77.92 78.75 395,164 +1.27(+1.64%)
Dec 05, 2019 78.37 78.53 76.43 77.47 287,310 -0.60(-0.77%)
Dec 04, 2019 78.93 79.37 77.92 78.07 131,844 -0.35(-0.45%)
Dec 03, 2019 78.11 78.77 77.91 78.42 93,444 -0.43(-0.54%)
Dec 02, 2019 79.55 79.69 78.27 78.85 168,583 -0.67(-0.84%)
Nov 29, 2019 79.41 79.97 79.25 79.52 53,776 -0.38(-0.48%)
Nov 27, 2019 80.93 81.12 79.82 79.90 105,552 -0.97(-1.20%)
Nov 26, 2019 81.84 81.97 80.58 80.87 127,747 -1.13(-1.38%)
Nov 25, 2019 79.96 82.30 79.72 82.00 233,645 +2.53(+3.18%)
Nov 22, 2019 80.23 80.85 79.06 79.47 158,802 -0.09(-0.12%)
Nov 21, 2019 79.82 79.83 78.70 79.56 157,273 +0.09(+0.12%)
Nov 20, 2019 79.85 80.72 78.44 79.47 178,331 -0.62(-0.77%)
Nov 19, 2019 79.70 80.70 78.51 80.09 139,365 +0.51(+0.64%)
Nov 18, 2019 81.00 81.05 79.06 79.57 170,957 -1.87(-2.30%)
Nov 15, 2019 81.75 82.24 81.19 81.44 138,702 +0.30(+0.37%)
Nov 14, 2019 80.71 81.24 80.10 81.14 116,127 +0.41(+0.51%)
Nov 13, 2019 81.57 81.57 80.40 80.73 81,958 -1.18(-1.44%)
Nov 12, 2019 81.53 82.24 81.19 81.91 106,613 +0.58(+0.71%)
Nov 11, 2019 81.71 81.86 80.95 81.33 88,392 -0.66(-0.80%)
Nov 08, 2019 82.08 82.50 81.54 81.99 112,498 +0.00(+0.00%)
Nov 07, 2019 81.51 82.71 81.32 81.99 129,400 +1.30(+1.61%)
Nov 06, 2019 81.45 81.56 80.24 80.68 180,044 -1.11(-1.36%)
Nov 05, 2019 82.09 82.67 81.26 81.80 170,679 +0.09(+0.10%)
Nov 04, 2019 81.67 82.22 80.56 81.71 139,189 +0.92(+1.14%)
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.