Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 67.87 68.16 65.78 66.12 214,405 -2.15(-3.15%)
Nov 27, 2020 68.85 69.00 67.61 68.27 78,568 -0.58(-0.84%)
Nov 25, 2020 69.50 69.98 67.87 68.85 171,543 -1.27(-1.82%)
Nov 24, 2020 68.35 70.24 68.25 70.12 181,607 +2.28(+3.36%)
Nov 23, 2020 66.96 68.74 66.43 67.84 206,016 +1.82(+2.76%)
Nov 20, 2020 65.41 66.09 65.41 66.02 171,232 -0.01(-0.01%)
Nov 19, 2020 65.59 66.08 64.50 66.03 232,326 +0.12(+0.18%)
Nov 18, 2020 64.88 66.53 64.54 65.91 300,568 +1.72(+2.67%)
Nov 17, 2020 63.61 64.45 62.23 64.20 311,837 +0.26(+0.41%)
Nov 16, 2020 63.93 64.50 62.99 63.94 285,645 +2.22(+3.60%)
Nov 13, 2020 60.36 62.09 60.36 61.72 119,510 +2.31(+3.88%)
Nov 12, 2020 60.20 61.24 59.13 59.41 249,014 -1.78(-2.92%)
Nov 11, 2020 61.64 62.22 59.70 61.20 214,373 -0.30(-0.49%)
Nov 10, 2020 57.37 62.06 56.96 61.49 343,167 +4.12(+7.18%)
Nov 09, 2020 56.44 59.81 56.44 57.37 331,319 +5.17(+9.91%)
Nov 06, 2020 52.31 52.60 51.49 52.20 111,114 -0.10(-0.18%)
Nov 05, 2020 50.75 52.69 50.75 52.30 147,875 +1.67(+3.30%)
Nov 04, 2020 50.84 50.84 49.66 50.63 122,461 -1.32(-2.54%)
Nov 03, 2020 52.49 53.26 51.20 51.95 128,456 +0.78(+1.53%)
Nov 02, 2020 50.17 51.78 49.81 51.17 224,682 +2.03(+4.12%)
Oct 30, 2020 47.67 49.40 47.67 49.15 153,301 +1.39(+2.91%)
Oct 29, 2020 50.97 51.56 46.86 47.76 291,528 -1.49(-3.02%)
Oct 28, 2020 49.28 49.95 48.49 49.24 153,869 -1.28(-2.54%)
Oct 27, 2020 51.18 51.50 50.42 50.52 121,282 -0.66(-1.28%)
Oct 26, 2020 51.75 52.11 49.90 51.18 195,462 -1.35(-2.57%)
Oct 23, 2020 53.58 54.32 52.38 52.53 127,284 -0.94(-1.75%)
Oct 22, 2020 52.46 53.53 51.98 53.47 163,006 +1.27(+2.44%)
Oct 21, 2020 52.82 53.05 52.11 52.19 79,085 -0.75(-1.42%)
Oct 20, 2020 53.29 53.60 52.70 52.95 79,880 +0.27(+0.51%)
Oct 19, 2020 54.86 54.87 52.61 52.68 111,254 -1.71(-3.14%)
Oct 16, 2020 53.29 54.69 52.69 54.38 136,613 +1.19(+2.23%)
Oct 15, 2020 52.53 53.24 51.72 53.20 286,178 +0.10(+0.18%)
Oct 14, 2020 53.06 53.54 52.39 53.10 186,431 +0.04(+0.07%)
Oct 13, 2020 52.74 53.20 51.57 53.06 181,890 -0.46(-0.87%)
Oct 12, 2020 53.02 53.88 52.43 53.53 155,102 +0.71(+1.35%)
Oct 09, 2020 51.94 52.82 51.69 52.81 177,866 +1.24(+2.41%)
Oct 08, 2020 52.08 52.30 51.13 51.57 118,481 -0.01(-0.02%)
Oct 07, 2020 51.12 51.77 50.15 51.58 223,188 +1.09(+2.16%)
Oct 06, 2020 50.58 52.44 50.21 50.49 215,595 +0.50(+1.00%)
Oct 05, 2020 49.70 50.29 49.53 49.98 121,005 +0.68(+1.37%)
Oct 02, 2020 47.87 49.85 47.66 49.31 117,437 +0.54(+1.11%)
Oct 01, 2020 47.95 48.84 47.44 48.77 206,063 +1.00(+2.10%)
Sep 30, 2020 48.39 49.12 47.56 47.77 183,884 -0.50(-1.04%)
Sep 29, 2020 48.76 48.93 47.73 48.27 132,599 -0.77(-1.57%)
Sep 28, 2020 48.51 49.64 48.51 49.04 135,104 +1.24(+2.60%)
Sep 25, 2020 47.73 48.13 47.06 47.79 118,266 +0.04(+0.08%)
Sep 24, 2020 48.29 48.88 47.25 47.76 222,396 -0.25(-0.52%)
Sep 23, 2020 48.61 49.46 47.92 48.01 280,649 -0.74(-1.52%)
Sep 22, 2020 48.84 49.32 47.82 48.75 263,050 -0.05(-0.10%)
Sep 21, 2020 51.62 51.62 48.15 48.80 629,808 -3.78(-7.19%)
Sep 18, 2020 53.07 53.23 52.01 52.58 639,532 +0.68(+1.30%)
Sep 17, 2020 51.04 52.05 50.08 51.90 164,564 +0.33(+0.64%)
Sep 16, 2020 50.24 52.37 49.60 51.58 276,657 +1.40(+2.79%)
Sep 15, 2020 50.87 50.92 49.60 50.18 356,545 -0.56(-1.10%)
Sep 14, 2020 49.99 50.91 49.74 50.74 179,869 +1.15(+2.32%)
Sep 11, 2020 48.88 49.92 48.72 49.59 217,150 +0.84(+1.72%)
Sep 10, 2020 49.17 49.46 48.62 48.75 324,481 +0.03(+0.06%)
Sep 09, 2020 49.33 49.33 47.79 48.72 282,139 -0.22(-0.45%)
Sep 08, 2020 48.56 49.52 48.24 48.94 253,052 -0.41(-0.82%)
Sep 04, 2020 51.53 51.63 49.10 49.35 153,197 -0.89(-1.77%)
Sep 03, 2020 51.55 51.96 49.93 50.24 329,082 -1.44(-2.79%)
Sep 02, 2020 50.58 51.76 50.10 51.68 147,459 +1.10(+2.17%)
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.