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 (%)
Feb 28, 2020 62.54 63.86 60.34 61.03 546,939 -3.41(-5.29%)
Feb 27, 2020 64.79 65.63 63.27 64.44 578,877 -1.80(-2.72%)
Feb 26, 2020 66.88 67.30 65.27 66.24 236,233 -0.04(-0.06%)
Feb 25, 2020 68.52 68.52 65.90 66.28 364,065 -2.17(-3.17%)
Feb 24, 2020 68.23 69.07 68.12 68.45 325,621 -2.31(-3.27%)
Feb 21, 2020 70.91 70.99 70.31 70.77 195,260 -0.32(-0.46%)
Feb 20, 2020 70.25 71.21 70.25 71.09 208,014 +0.62(+0.88%)
Feb 19, 2020 70.68 71.00 70.40 70.47 285,152 -0.14(-0.20%)
Feb 18, 2020 70.35 70.65 69.97 70.61 330,727 -0.04(-0.05%)
Feb 14, 2020 70.16 70.75 69.79 70.65 283,652 +0.40(+0.57%)
Feb 13, 2020 69.92 70.57 69.92 70.25 214,572 -0.25(-0.35%)
Feb 12, 2020 70.20 70.96 69.72 70.50 287,333 +0.34(+0.49%)
Feb 11, 2020 67.03 72.03 66.88 70.16 402,986 +1.43(+2.08%)
Feb 10, 2020 68.22 69.48 68.01 68.73 260,267 +0.29(+0.42%)
Feb 07, 2020 69.73 69.97 68.36 68.44 190,431 -1.71(-2.44%)
Feb 06, 2020 69.75 70.92 69.22 70.16 208,797 +0.50(+0.72%)
Feb 05, 2020 68.63 69.69 68.32 69.65 198,775 +1.65(+2.42%)
Feb 04, 2020 68.12 68.62 67.65 68.00 205,895 +1.03(+1.54%)
Feb 03, 2020 66.77 68.00 66.77 66.98 236,912 +0.51(+0.77%)
Jan 31, 2020 68.79 68.84 66.10 66.46 174,789 -2.72(-3.94%)
Jan 30, 2020 69.38 70.24 68.81 69.19 131,164 -0.65(-0.93%)
Jan 29, 2020 70.15 70.34 69.41 69.83 257,741 -0.13(-0.19%)
Jan 28, 2020 69.29 70.49 68.77 69.97 150,007 +1.14(+1.66%)
Jan 27, 2020 68.47 69.19 68.09 68.82 180,242 -0.89(-1.27%)
Jan 24, 2020 70.99 71.03 68.61 69.71 257,197 -1.19(-1.68%)
Jan 23, 2020 70.54 70.93 69.55 70.90 577,797 +0.60(+0.85%)
Jan 22, 2020 72.90 72.90 69.90 70.30 515,159 -2.60(-3.57%)
Jan 21, 2020 73.34 74.92 71.81 72.90 377,456 -1.77(-2.37%)
Jan 17, 2020 76.03 76.12 74.42 74.67 199,564 -0.84(-1.11%)
Jan 16, 2020 75.20 75.87 74.63 75.51 170,750 +0.87(+1.16%)
Jan 15, 2020 73.30 75.08 73.30 74.64 271,980 +1.11(+1.52%)
Jan 14, 2020 73.10 73.59 72.30 73.53 340,075 -0.10(-0.13%)
Jan 13, 2020 71.00 73.63 70.96 73.62 434,324 +2.19(+3.07%)
Jan 10, 2020 73.01 73.11 71.43 71.43 127,444 -1.63(-2.23%)
Jan 09, 2020 72.59 73.74 72.46 73.06 178,973 +0.57(+0.79%)
Jan 08, 2020 72.65 73.49 72.40 72.49 131,296 -0.26(-0.35%)
Jan 07, 2020 72.65 73.18 72.41 72.75 127,884 -0.44(-0.60%)
Jan 06, 2020 73.54 73.84 72.89 73.19 188,163 -0.76(-1.03%)
Jan 03, 2020 72.16 74.02 72.16 73.95 342,440 +0.74(+1.01%)
Jan 02, 2020 72.63 73.28 72.08 73.21 153,135 +0.89(+1.22%)
Dec 31, 2019 72.59 73.22 72.24 72.32 158,098 -0.27(-0.37%)
Dec 30, 2019 72.78 73.12 72.20 72.59 266,836 -0.32(-0.44%)
Dec 27, 2019 72.88 73.75 72.57 72.91 141,196 -0.03(-0.04%)
Dec 26, 2019 73.68 73.88 72.62 72.94 191,641 -0.75(-1.02%)
Dec 24, 2019 73.65 74.00 73.28 73.69 108,443 +0.13(+0.18%)
Dec 23, 2019 73.22 74.02 73.11 73.56 127,827 +0.11(+0.16%)
Dec 20, 2019 73.59 74.15 73.21 73.44 423,799 -0.13(-0.18%)
Dec 19, 2019 73.96 74.07 73.20 73.58 210,969 -0.15(-0.21%)
Dec 18, 2019 74.59 74.65 73.06 73.73 278,041 -1.03(-1.37%)
Dec 17, 2019 74.59 75.63 73.46 74.76 305,576 +0.47(+0.63%)
Dec 16, 2019 78.84 79.17 73.80 74.29 300,880 -3.92(-5.02%)
Dec 13, 2019 77.92 78.31 77.19 78.21 227,417 +0.20(+0.26%)
Dec 12, 2019 77.25 78.46 76.65 78.01 330,371 +1.23(+1.60%)
Dec 11, 2019 77.66 77.71 75.98 76.79 302,188 -0.65(-0.83%)
Dec 10, 2019 78.14 78.33 77.05 77.43 204,954 -0.46(-0.59%)
Dec 09, 2019 78.40 79.22 77.05 77.89 383,248 -0.86(-1.09%)
Dec 06, 2019 78.51 79.95 77.92 78.75 395,164 +1.27(+1.64%)
Dec 05, 2019 78.37 78.53 76.43 77.47 287,310 -0.60(-0.77%)
Dec 04, 2019 78.93 79.37 77.92 78.07 131,844 -0.35(-0.45%)
Dec 03, 2019 78.11 78.77 77.91 78.42 93,444 -0.43(-0.54%)
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.