Albany International Corp (NY: AIN )

76.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.03 49.17 46.16 47.33 222,835 -1.01(-2.09%)
Mar 30, 2020 47.50 48.83 45.86 48.34 431,544 +0.36(+0.75%)
Mar 27, 2020 46.88 49.44 44.81 47.98 480,700 +0.05(+0.10%)
Mar 26, 2020 41.05 48.48 40.61 47.93 310,945 +7.34(+18.08%)
Mar 25, 2020 43.71 44.88 40.45 40.59 335,614 -2.87(-6.60%)
Mar 24, 2020 43.66 46.14 41.62 43.46 686,573 +2.38(+5.79%)
Mar 23, 2020 37.35 41.92 36.11 41.08 454,744 +3.53(+9.40%)
Mar 20, 2020 39.57 41.34 36.54 37.55 482,600 -1.70(-4.33%)
Mar 19, 2020 31.13 39.95 30.65 39.25 346,542 +7.64(+24.17%)
Mar 18, 2020 35.08 35.70 30.46 31.61 370,561 -5.63(-15.12%)
Mar 17, 2020 41.27 41.27 35.10 37.24 446,200 -3.23(-7.98%)
Mar 16, 2020 41.90 41.90 39.25 40.47 491,961 -3.64(-8.25%)
Mar 13, 2020 48.17 48.17 42.96 44.11 632,300 -1.38(-3.03%)
Mar 12, 2020 53.34 53.34 45.26 45.49 408,514 -12.21(-21.16%)
Mar 11, 2020 61.19 61.25 57.43 57.70 349,445 -5.33(-8.46%)
Mar 10, 2020 60.98 63.75 58.26 63.03 733,922 +3.96(+6.70%)
Mar 09, 2020 63.33 63.33 59.00 59.07 420,218 -6.26(-9.58%)
Mar 06, 2020 62.80 65.75 62.77 65.33 207,900 +0.02(+0.03%)
Mar 05, 2020 66.92 67.51 64.36 65.31 489,078 -3.54(-5.14%)
Mar 04, 2020 68.43 69.47 67.15 68.85 339,406 +1.55(+2.30%)
Mar 03, 2020 68.03 70.00 65.71 67.30 309,752 +0.05(+0.07%)
Mar 02, 2020 64.37 67.28 63.11 67.25 493,271 +3.18(+4.96%)
Feb 28, 2020 65.65 67.04 63.34 64.07 521,000 -3.58(-5.29%)
Feb 27, 2020 68.02 68.90 66.42 67.65 551,423 -1.89(-2.72%)
Feb 26, 2020 70.21 70.65 68.52 69.54 225,030 -0.04(-0.06%)
Feb 25, 2020 71.93 71.93 69.18 69.58 346,799 -2.28(-3.17%)
Feb 24, 2020 71.63 72.51 71.51 71.86 310,178 -2.43(-3.27%)
Feb 21, 2020 74.44 74.53 73.81 74.29 186,000 -0.34(-0.46%)
Feb 20, 2020 73.75 74.76 73.75 74.63 198,149 +0.65(+0.88%)
Feb 19, 2020 74.20 74.53 73.90 73.98 271,629 -0.15(-0.20%)
Feb 18, 2020 73.85 74.17 73.45 74.13 315,042 -0.04(-0.05%)
Feb 14, 2020 73.65 74.27 73.26 74.17 270,200 +0.42(+0.57%)
Feb 13, 2020 73.40 74.08 73.40 73.75 204,396 -0.26(-0.35%)
Feb 12, 2020 73.69 74.50 73.19 74.01 273,706 +0.36(+0.49%)
Feb 11, 2020 70.37 75.62 70.21 73.65 383,874 +1.50(+2.08%)
Feb 10, 2020 71.62 72.94 71.40 72.15 247,924 +0.30(+0.42%)
Feb 07, 2020 73.20 73.45 71.76 71.85 181,400 -1.80(-2.44%)
Feb 06, 2020 73.22 74.45 72.67 73.65 198,895 +0.53(+0.72%)
Feb 05, 2020 72.05 73.16 71.72 73.12 189,348 +1.73(+2.42%)
Feb 04, 2020 71.51 72.04 71.01 71.39 196,131 +1.08(+1.54%)
Feb 03, 2020 70.09 71.39 70.09 70.31 225,677 +0.54(+0.77%)
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%)
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.