Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 78.22 78.81 77.84 78.58 119,253 +0.56(+0.71%)
Oct 28, 2021 78.09 78.86 77.82 78.02 82,532 +0.70(+0.91%)
Oct 27, 2021 80.22 80.80 77.30 77.32 101,754 -3.16(-3.92%)
Oct 26, 2021 80.46 80.25 80.48 197,455 +1.30(+1.64%)
Oct 25, 2021 78.85 79.45 78.43 79.18 85,645 +0.14(+0.17%)
Oct 22, 2021 79.77 80.57 78.67 79.05 74,797 -0.59(-0.75%)
Oct 21, 2021 79.45 79.81 78.95 79.64 103,253 +0.25(+0.32%)
Oct 20, 2021 78.46 79.52 77.55 79.39 46,175 +0.93(+1.18%)
Oct 19, 2021 78.83 78.83 77.60 78.46 53,993 +0.13(+0.16%)
Oct 18, 2021 77.77 79.08 77.47 78.33 84,610 +0.12(+0.15%)
Oct 15, 2021 80.73 80.73 78.18 78.22 101,703 -1.44(-1.81%)
Oct 14, 2021 79.38 80.12 79.27 79.66 77,595 +1.23(+1.57%)
Oct 13, 2021 78.50 78.67 77.47 78.43 59,813 -0.24(-0.31%)
Oct 12, 2021 78.06 79.11 77.80 78.67 51,272 +0.85(+1.09%)
Oct 11, 2021 79.18 79.61 77.73 77.83 54,627 -1.28(-1.61%)
Oct 08, 2021 79.29 79.62 78.57 79.10 39,590 -0.31(-0.39%)
Oct 07, 2021 78.40 79.88 78.35 79.42 86,556 +1.78(+2.30%)
Oct 06, 2021 77.52 78.38 75.70 77.63 83,752 -0.73(-0.93%)
Oct 05, 2021 78.17 79.14 76.67 78.36 81,378 +0.69(+0.89%)
Oct 04, 2021 77.59 78.18 76.70 77.67 105,441 +0.40(+0.52%)
Oct 01, 2021 75.48 77.96 75.06 77.27 123,357 +2.38(+3.17%)
Sep 30, 2021 77.38 77.38 74.81 74.89 64,255 -1.74(-2.28%)
Sep 29, 2021 76.13 76.86 75.35 76.64 87,535 +1.26(+1.67%)
Sep 28, 2021 77.76 77.76 75.07 75.38 124,273 -2.19(-2.83%)
Sep 27, 2021 76.56 78.29 76.56 77.57 106,630 +1.24(+1.62%)
Sep 24, 2021 76.27 77.34 75.72 76.34 117,893 -0.20(-0.27%)
Sep 23, 2021 75.16 76.98 74.60 76.54 106,651 +1.92(+2.57%)
Sep 22, 2021 74.03 75.78 73.12 74.62 113,950 +1.39(+1.90%)
Sep 21, 2021 75.96 75.96 72.84 73.23 149,217 -1.89(-2.52%)
Sep 20, 2021 74.17 75.70 73.73 75.12 108,278 -0.56(-0.73%)
Sep 17, 2021 74.97 76.27 74.27 75.67 361,875 +1.09(+1.46%)
Sep 16, 2021 77.07 77.07 74.48 74.58 119,463 -1.91(-2.50%)
Sep 15, 2021 75.71 76.65 75.13 76.49 140,473 +0.61(+0.81%)
Sep 14, 2021 77.55 77.74 75.39 75.88 115,717 -1.02(-1.33%)
Sep 13, 2021 75.94 76.91 75.01 76.90 88,576 +1.82(+2.43%)
Sep 10, 2021 77.03 77.03 75.02 75.08 124,097 -1.17(-1.53%)
Sep 09, 2021 76.06 77.02 75.50 76.25 147,254 -0.06(-0.08%)
Sep 08, 2021 76.89 77.13 75.85 76.31 88,617 -0.83(-1.07%)
Sep 07, 2021 75.32 77.78 75.27 77.14 157,746 +1.70(+2.26%)
Sep 03, 2021 75.84 75.93 74.97 75.43 105,783 -0.58(-0.77%)
Sep 02, 2021 75.73 76.60 74.84 76.01 80,183 +0.53(+0.71%)
Sep 01, 2021 76.10 76.10 74.91 75.48 67,141 -0.64(-0.84%)
Aug 31, 2021 76.03 77.01 75.46 76.12 89,013 +0.16(+0.20%)
Aug 30, 2021 77.45 77.55 75.76 75.97 105,795 -1.39(-1.80%)
Aug 27, 2021 75.24 77.65 75.24 77.36 142,036 +2.19(+2.91%)
Aug 26, 2021 76.09 76.80 75.16 75.17 127,813 -1.22(-1.60%)
Aug 25, 2021 75.12 76.91 75.12 76.39 135,128 +1.04(+1.38%)
Aug 24, 2021 75.41 75.76 74.90 75.35 125,889 +0.18(+0.25%)
Aug 23, 2021 75.18 75.57 74.89 75.17 191,219 +0.53(+0.72%)
Aug 20, 2021 73.39 74.70 73.05 74.63 107,130 +1.51(+2.06%)
Aug 19, 2021 72.22 73.33 72.10 73.13 216,529 -0.11(-0.15%)
Aug 18, 2021 72.69 73.65 72.13 73.24 212,075 +0.22(+0.31%)
Aug 17, 2021 73.45 74.64 72.08 73.01 180,890 -1.35(-1.82%)
Aug 16, 2021 74.29 75.33 73.86 74.36 115,705 -0.62(-0.83%)
Aug 13, 2021 75.72 75.79 74.82 74.98 78,239 -0.40(-0.53%)
Aug 12, 2021 75.61 76.21 75.11 75.38 289,140 -0.52(-0.68%)
Aug 11, 2021 74.96 76.04 74.42 75.90 119,293 +0.39(+0.51%)
Aug 10, 2021 74.37 75.56 73.41 75.51 170,768 +1.47(+1.98%)
Aug 09, 2021 74.95 75.56 73.83 74.04 164,546 -0.90(-1.21%)
Aug 06, 2021 74.11 77.15 73.90 74.95 573,231 -5.96(-7.36%)
Aug 05, 2021 80.44 81.79 79.07 80.90 67,807 +0.77(+0.96%)
Aug 04, 2021 81.96 82.82 80.12 80.14 55,211 -3.08(-3.70%)
Aug 03, 2021 83.07 83.90 81.42 83.22 137,867 +0.54(+0.66%)
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.