Albany International Corp (NY: AIN )

71.30 USD -1.38 (-1.90%)
Streaming Delayed Price Updated: 11:26 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 49.70 50.62 49.17 50.55 198,803 +1.04(+2.10%)
Sep 30, 2020 50.16 50.91 49.30 49.51 177,406 -0.52(-1.04%)
Sep 29, 2020 50.54 50.72 49.47 50.03 127,928 -0.80(-1.57%)
Sep 28, 2020 50.28 51.45 50.28 50.83 130,344 +1.29(+2.60%)
Sep 25, 2020 49.47 49.88 48.78 49.54 114,100 +0.04(+0.08%)
Sep 24, 2020 50.05 50.66 48.98 49.50 214,561 -0.26(-0.52%)
Sep 23, 2020 50.39 51.26 49.67 49.76 270,762 -0.77(-1.52%)
Sep 22, 2020 50.62 51.12 49.57 50.53 253,783 -0.05(-0.10%)
Sep 21, 2020 53.51 53.51 49.91 50.58 607,619 -3.92(-7.19%)
Sep 18, 2020 55.01 55.17 53.91 54.50 617,000 +0.70(+1.30%)
Sep 17, 2020 52.90 53.95 51.91 53.80 158,767 +0.34(+0.64%)
Sep 16, 2020 52.07 54.28 51.41 53.46 266,910 +1.45(+2.79%)
Sep 15, 2020 52.73 52.78 51.41 52.01 343,984 -0.58(-1.10%)
Sep 14, 2020 51.82 52.76 51.56 52.59 173,532 +1.19(+2.32%)
Sep 11, 2020 50.66 51.74 50.50 51.40 209,500 +0.87(+1.72%)
Sep 10, 2020 50.97 51.27 50.40 50.53 313,049 +0.03(+0.06%)
Sep 09, 2020 51.13 51.13 49.53 50.50 272,199 -0.23(-0.45%)
Sep 08, 2020 50.33 51.33 50.00 50.73 244,137 -0.42(-0.82%)
Sep 04, 2020 53.41 53.52 50.89 51.15 147,800 -1.11(-2.12%)
Sep 03, 2020 53.63 54.05 51.95 52.26 316,334 -1.50(-2.79%)
Sep 02, 2020 52.62 53.85 52.12 53.76 141,747 +1.14(+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.