Albany International Corp (NY: AIN )

74.90 USD -1.50 (-1.96%)
Streaming Delayed Price Updated: 12:48 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 52.03 55.59 49.01 51.14 348,597 -4.55(-8.17%)
Apr 29, 2020 52.89 56.52 52.67 55.69 248,900 +4.22(+8.20%)
Apr 28, 2020 50.34 51.94 49.42 51.47 187,933 +2.36(+4.81%)
Apr 27, 2020 46.80 49.99 46.80 49.11 168,586 +2.51(+5.39%)
Apr 24, 2020 48.84 48.92 46.30 46.60 238,100 -1.94(-4.00%)
Apr 23, 2020 47.62 49.87 47.62 48.54 236,947 +0.99(+2.08%)
Apr 22, 2020 48.16 48.39 46.55 47.55 293,561 +0.56(+1.19%)
Apr 21, 2020 46.65 47.65 45.98 46.99 287,152 -0.76(-1.59%)
Apr 20, 2020 46.80 48.17 46.11 47.75 281,314 -0.25(-0.52%)
Apr 17, 2020 46.77 48.68 46.77 48.00 244,700 +2.71(+5.98%)
Apr 16, 2020 44.75 45.78 43.16 45.29 374,079 +0.43(+0.96%)
Apr 15, 2020 45.84 45.98 43.29 44.86 414,317 -1.14(-2.48%)
Apr 14, 2020 45.72 46.83 45.03 46.00 395,587 +1.41(+3.16%)
Apr 13, 2020 47.23 47.23 43.87 44.59 271,424 -3.22(-6.73%)
Apr 09, 2020 48.68 49.55 46.72 47.81 313,800 +0.46(+0.97%)
Apr 08, 2020 46.46 47.94 45.76 47.35 181,225 +1.81(+3.97%)
Apr 07, 2020 45.51 47.78 44.32 45.54 305,440 +1.44(+3.27%)
Apr 06, 2020 44.20 45.07 43.00 44.10 239,475 +1.97(+4.68%)
Apr 03, 2020 43.33 44.10 40.86 42.13 156,400 -1.64(-3.75%)
Apr 02, 2020 43.19 45.05 41.75 43.77 153,952 +0.28(+0.64%)
Apr 01, 2020 45.31 45.60 43.10 43.49 303,928 -3.84(-8.11%)
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%)
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.