Albany International Corp (NY: AIN )

75.52 USD -0.89 (-1.16%)
Streaming Delayed Price Updated: 12:38 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 73.42 73.42 73.42 74,397 +0.29(+0.40%)
Dec 30, 2020 72.15 74.21 72.15 73.13 74,397 +0.98(+1.36%)
Dec 29, 2020 73.45 73.79 70.95 72.15 99,551 -1.09(-1.49%)
Dec 28, 2020 73.77 73.77 72.60 73.24 85,048 +0.15(+0.21%)
Dec 24, 2020 73.91 73.92 72.16 73.09 52,200 -0.52(-0.71%)
Dec 23, 2020 72.93 74.03 72.10 73.61 72,662 +1.59(+2.21%)
Dec 22, 2020 72.51 72.63 71.09 72.02 84,873 -0.41(-0.57%)
Dec 21, 2020 72.37 72.94 70.72 72.43 174,671 -1.57(-2.12%)
Dec 18, 2020 72.90 74.37 72.29 74.00 711,200 +0.99(+1.36%)
Dec 17, 2020 72.22 73.13 70.75 73.01 139,461 +1.32(+1.84%)
Dec 16, 2020 73.51 73.59 71.41 71.69 123,484 -1.50(-2.05%)
Dec 15, 2020 71.34 73.74 71.06 73.19 132,439 +2.79(+3.96%)
Dec 14, 2020 72.16 72.18 70.37 70.40 176,805 -0.87(-1.22%)
Dec 11, 2020 70.62 72.36 70.47 71.27 109,600 -0.12(-0.17%)
Dec 10, 2020 71.62 72.58 70.79 71.39 106,538 -0.97(-1.34%)
Dec 09, 2020 73.30 73.93 71.76 72.36 123,576 -0.33(-0.45%)
Dec 08, 2020 71.00 72.97 71.00 72.69 157,299 +0.95(+1.32%)
Dec 07, 2020 72.13 72.94 71.00 71.74 102,211 -0.38(-0.53%)
Dec 04, 2020 70.82 72.40 70.70 72.12 110,200 +1.99(+2.84%)
Dec 03, 2020 70.53 71.75 69.90 70.13 111,077 -0.27(-0.38%)
Dec 02, 2020 69.16 70.78 68.98 70.40 181,900 +0.90(+1.29%)
Dec 01, 2020 69.76 70.07 68.65 69.50 144,078 +0.97(+1.42%)
Nov 30, 2020 70.35 70.65 68.18 68.53 206,852 -2.23(-3.15%)
Nov 27, 2020 71.36 71.52 70.08 70.76 75,800 -0.60(-0.84%)
Nov 25, 2020 72.04 72.54 70.35 71.36 165,500 -1.32(-1.82%)
Nov 24, 2020 70.85 72.80 70.74 72.68 175,209 +2.36(+3.36%)
Nov 23, 2020 69.41 71.25 68.86 70.32 198,758 +1.89(+2.76%)
Nov 20, 2020 67.80 68.50 67.80 68.43 165,200 -0.01(-0.01%)
Nov 19, 2020 67.99 68.49 66.86 68.44 224,141 +0.12(+0.18%)
Nov 18, 2020 67.25 68.96 66.90 68.32 289,979 +1.78(+2.68%)
Nov 17, 2020 65.93 66.80 64.50 66.54 300,851 +0.27(+0.41%)
Nov 16, 2020 66.26 66.86 65.29 66.27 275,582 +2.30(+3.60%)
Nov 13, 2020 62.56 64.36 62.56 63.97 115,300 +2.39(+3.88%)
Nov 12, 2020 62.40 63.48 61.29 61.58 240,241 -1.85(-2.92%)
Nov 11, 2020 63.89 64.49 61.88 63.43 206,821 -0.31(-0.49%)
Nov 10, 2020 59.47 64.33 59.04 63.74 331,077 +4.27(+7.18%)
Nov 09, 2020 58.51 61.99 58.51 59.47 319,646 +5.36(+9.91%)
Nov 06, 2020 54.22 54.52 53.37 54.11 107,200 -0.10(-0.18%)
Nov 05, 2020 52.60 54.61 52.60 54.21 142,666 +1.73(+3.30%)
Nov 04, 2020 52.70 52.70 51.47 52.48 118,147 -1.37(-2.54%)
Nov 03, 2020 54.41 55.21 53.07 53.85 123,931 +0.81(+1.53%)
Nov 02, 2020 52.00 53.67 51.63 53.04 216,766 +2.10(+4.12%)
Oct 30, 2020 49.41 51.20 49.41 50.94 147,900 +1.44(+2.91%)
Oct 29, 2020 52.83 53.45 48.57 49.50 281,257 -1.54(-3.02%)
Oct 28, 2020 51.08 51.77 50.26 51.04 148,448 -1.33(-2.54%)
Oct 27, 2020 53.05 53.38 52.26 52.37 117,009 -0.68(-1.28%)
Oct 26, 2020 53.64 54.01 51.72 53.05 188,576 -1.40(-2.57%)
Oct 23, 2020 55.54 56.30 54.29 54.45 122,800 -0.97(-1.75%)
Oct 22, 2020 54.38 55.48 53.88 55.42 157,263 +1.32(+2.44%)
Oct 21, 2020 54.75 54.99 54.01 54.10 76,299 -0.78(-1.42%)
Oct 20, 2020 55.24 55.56 54.62 54.88 77,066 +0.28(+0.51%)
Oct 19, 2020 56.86 56.87 54.53 54.60 107,335 -1.77(-3.14%)
Oct 16, 2020 55.24 56.69 54.61 56.37 131,800 +1.23(+2.23%)
Oct 15, 2020 54.45 55.18 53.61 55.14 276,096 +0.10(+0.18%)
Oct 14, 2020 55.00 55.50 54.30 55.04 179,863 +0.04(+0.07%)
Oct 13, 2020 54.67 55.14 53.45 55.00 175,482 -0.48(-0.87%)
Oct 12, 2020 54.96 55.85 54.34 55.48 149,638 +0.74(+1.35%)
Oct 09, 2020 53.84 54.75 53.58 54.74 171,600 +1.29(+2.41%)
Oct 08, 2020 53.98 54.21 53.00 53.45 114,307 -0.01(-0.02%)
Oct 07, 2020 52.99 53.66 51.98 53.46 215,325 +1.13(+2.16%)
Oct 06, 2020 52.43 54.35 52.04 52.33 208,000 +0.52(+1.00%)
Oct 05, 2020 51.52 52.13 51.34 51.81 116,742 +0.70(+1.37%)
Oct 02, 2020 49.62 51.67 49.40 51.11 113,300 +0.56(+1.11%)
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.