Albany International Corp (NY: AIN )

76.72 USD +0.40 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 72.22 72.27 69.40 69.77 166,500 -2.86(-3.94%)
Jan 30, 2020 72.83 73.74 72.24 72.63 124,944 -0.68(-0.93%)
Jan 29, 2020 73.64 73.84 72.87 73.31 245,518 -0.14(-0.19%)
Jan 28, 2020 72.74 74.00 72.19 73.45 142,893 +1.20(+1.66%)
Jan 27, 2020 71.88 72.63 71.48 72.25 171,694 -0.93(-1.27%)
Jan 24, 2020 74.52 74.57 72.03 73.18 245,000 -1.25(-1.68%)
Jan 23, 2020 74.05 74.46 73.01 74.43 550,395 +0.63(+0.85%)
Jan 22, 2020 76.53 76.53 73.38 73.80 490,727 -2.73(-3.57%)
Jan 21, 2020 76.99 78.65 75.38 76.53 359,555 -1.86(-2.37%)
Jan 17, 2020 79.82 79.91 78.13 78.39 190,100 -0.88(-1.11%)
Jan 16, 2020 78.94 79.65 78.35 79.27 162,652 +0.91(+1.16%)
Jan 15, 2020 76.95 78.82 76.95 78.36 259,081 +1.17(+1.52%)
Jan 14, 2020 76.74 77.25 75.90 77.19 323,947 -0.10(-0.13%)
Jan 13, 2020 74.53 77.30 74.49 77.29 413,726 +2.30(+3.07%)
Jan 10, 2020 76.65 76.75 74.99 74.99 121,400 -1.71(-2.23%)
Jan 09, 2020 76.20 77.41 76.07 76.70 170,485 +0.60(+0.79%)
Jan 08, 2020 76.27 77.15 76.00 76.10 125,070 -0.27(-0.35%)
Jan 07, 2020 76.27 76.82 76.01 76.37 121,819 -0.46(-0.60%)
Jan 06, 2020 77.20 77.52 76.52 76.83 179,240 -0.80(-1.03%)
Jan 03, 2020 75.75 77.70 75.75 77.63 326,200 +0.78(+1.01%)
Jan 02, 2020 76.25 76.93 75.67 76.85 145,873 +0.93(+1.22%)
Dec 31, 2019 76.20 76.87 75.84 75.92 150,600 -0.28(-0.37%)
Dec 30, 2019 76.40 76.76 75.79 76.20 254,181 -0.34(-0.44%)
Dec 27, 2019 76.51 77.42 76.18 76.54 134,500 -0.03(-0.04%)
Dec 26, 2019 77.35 77.56 76.24 76.57 182,553 -0.79(-1.02%)
Dec 24, 2019 77.32 77.68 76.93 77.36 103,300 +0.14(+0.18%)
Dec 23, 2019 76.87 77.70 76.75 77.22 121,765 +0.12(+0.16%)
Dec 20, 2019 77.25 77.84 76.86 77.10 403,700 -0.33(-0.43%)
Dec 19, 2019 77.83 77.95 77.03 77.43 200,471 -0.16(-0.21%)
Dec 18, 2019 78.50 78.56 76.89 77.59 264,205 -1.08(-1.37%)
Dec 17, 2019 78.50 79.59 77.31 78.67 290,370 +0.49(+0.63%)
Dec 16, 2019 82.97 83.32 77.66 78.18 285,908 -4.13(-5.02%)
Dec 13, 2019 82.00 82.41 81.23 82.31 216,100 +0.21(+0.26%)
Dec 12, 2019 81.30 82.57 80.66 82.10 313,931 +1.29(+1.60%)
Dec 11, 2019 81.73 81.78 79.96 80.81 287,150 -0.68(-0.83%)
Dec 10, 2019 82.23 82.43 81.08 81.49 194,755 -0.48(-0.59%)
Dec 09, 2019 82.51 83.37 81.08 81.97 364,177 -0.90(-1.09%)
Dec 06, 2019 82.62 84.14 82.00 82.87 375,500 +1.34(+1.64%)
Dec 05, 2019 82.47 82.64 80.43 81.53 273,013 -0.63(-0.77%)
Dec 04, 2019 83.06 83.53 82.00 82.16 125,283 -0.37(-0.45%)
Dec 03, 2019 82.20 82.89 81.99 82.53 88,794 -0.45(-0.54%)
Dec 02, 2019 83.72 83.86 82.37 82.98 160,194 -0.70(-0.84%)
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%)
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.