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 (%)
Aug 31, 2020 50.53 50.53 49.27 49.88 232,976 -0.91(-1.80%)
Aug 28, 2020 50.67 51.18 50.10 50.80 114,964 +0.58(+1.15%)
Aug 27, 2020 49.73 50.67 49.53 50.22 173,335 +1.01(+2.05%)
Aug 26, 2020 48.74 49.23 48.42 49.21 165,891 +0.25(+0.51%)
Aug 25, 2020 49.15 49.55 48.33 48.96 136,323 +0.12(+0.24%)
Aug 24, 2020 48.34 48.95 47.70 48.85 490,756 +0.87(+1.82%)
Aug 21, 2020 48.23 48.88 47.14 47.97 125,159 -0.47(-0.97%)
Aug 20, 2020 48.88 49.12 48.07 48.44 185,418 -1.20(-2.42%)
Aug 19, 2020 48.87 50.09 48.59 49.64 220,514 +0.77(+1.57%)
Aug 18, 2020 49.65 49.97 48.25 48.88 133,293 -1.09(-2.17%)
Aug 17, 2020 51.16 51.19 49.73 49.96 100,112 -1.27(-2.48%)
Aug 14, 2020 50.30 51.56 50.23 51.23 87,809 +0.39(+0.78%)
Aug 13, 2020 50.82 51.81 50.49 50.84 156,754 -0.70(-1.36%)
Aug 12, 2020 52.44 52.44 50.76 51.54 139,360 -0.17(-0.33%)
Aug 11, 2020 52.47 53.11 51.53 51.71 176,195 +0.02(+0.04%)
Aug 10, 2020 50.92 52.55 50.90 51.69 201,629 +1.23(+2.44%)
Aug 07, 2020 49.19 50.68 49.11 50.46 129,633 +0.96(+1.94%)
Aug 06, 2020 49.49 49.94 49.19 49.50 163,677 +0.05(+0.10%)
Aug 05, 2020 48.12 49.45 47.83 49.45 160,349 +2.11(+4.47%)
Aug 04, 2020 46.91 47.61 46.15 47.34 217,397 +0.37(+0.80%)
Aug 03, 2020 46.37 47.16 45.15 46.96 258,355 +0.75(+1.62%)
Jul 31, 2020 45.82 46.52 44.51 46.21 461,104 -0.09(-0.19%)
Jul 30, 2020 49.75 49.75 45.88 46.30 509,757 -1.34(-2.80%)
Jul 29, 2020 49.18 49.78 47.16 47.64 336,586 -1.32(-2.69%)
Jul 28, 2020 49.69 50.67 48.94 48.95 176,134 -1.08(-2.15%)
Jul 27, 2020 49.83 50.62 49.48 50.03 152,053 +0.08(+0.15%)
Jul 24, 2020 50.43 50.82 49.68 49.95 164,174 -0.26(-0.52%)
Jul 23, 2020 50.44 51.00 49.77 50.21 259,955 -0.37(-0.72%)
Jul 22, 2020 49.89 51.38 49.89 50.58 268,617 +0.62(+1.23%)
Jul 21, 2020 49.45 51.13 49.45 49.96 504,717 +1.19(+2.44%)
Jul 20, 2020 50.17 50.57 48.24 48.77 160,449 -1.77(-3.50%)
Jul 17, 2020 51.07 52.30 50.41 50.54 187,791 -0.43(-0.85%)
Jul 16, 2020 52.15 52.15 50.42 50.97 386,007 -1.37(-2.63%)
Jul 15, 2020 52.11 53.08 51.61 52.35 387,545 +2.24(+4.47%)
Jul 14, 2020 48.57 50.53 47.88 50.11 657,402 +1.52(+3.13%)
Jul 13, 2020 50.29 51.55 48.49 48.59 940,910 -1.29(-2.58%)
Jul 10, 2020 49.35 50.66 49.35 49.88 661,797 +0.71(+1.45%)
Jul 09, 2020 50.77 50.84 49.08 49.16 388,690 -1.61(-3.16%)
Jul 08, 2020 50.95 52.63 50.61 50.77 455,181 -0.54(-1.05%)
Jul 07, 2020 53.84 54.03 51.26 51.31 260,742 -3.37(-6.17%)
Jul 06, 2020 56.26 56.27 54.29 54.68 343,732 -0.05(-0.09%)
Jul 02, 2020 55.48 56.64 54.34 54.73 178,324 +0.42(+0.78%)
Jul 01, 2020 56.59 57.17 54.19 54.31 135,932 -2.12(-3.76%)
Jun 30, 2020 55.64 56.94 55.27 56.43 138,789 +0.12(+0.22%)
Jun 29, 2020 53.30 56.70 53.17 56.31 193,626 +4.08(+7.80%)
Jun 26, 2020 53.75 53.96 52.02 52.23 315,136 -2.23(-4.09%)
Jun 25, 2020 52.34 54.49 52.34 54.46 160,111 +1.64(+3.11%)
Jun 24, 2020 54.16 55.16 52.44 52.82 243,551 -2.50(-4.52%)
Jun 23, 2020 56.91 56.91 54.73 55.32 168,277 -0.78(-1.39%)
Jun 22, 2020 55.20 56.10 54.41 56.09 221,759 +0.58(+1.04%)
Jun 19, 2020 57.44 57.66 54.90 55.52 471,924 -1.12(-1.99%)
Jun 18, 2020 56.45 57.89 56.06 56.64 106,624 -0.70(-1.22%)
Jun 17, 2020 59.65 59.65 56.87 57.34 118,355 -2.19(-3.68%)
Jun 16, 2020 60.46 61.10 59.04 59.53 141,144 +1.96(+3.41%)
Jun 15, 2020 53.26 58.63 53.26 57.57 152,622 +2.20(+3.98%)
Jun 12, 2020 56.88 57.49 53.34 55.37 262,492 +1.20(+2.22%)
Jun 11, 2020 58.08 58.54 53.85 54.17 234,242 -7.37(-11.98%)
Jun 10, 2020 64.31 64.31 61.27 61.54 236,562 -3.56(-5.46%)
Jun 09, 2020 66.58 66.96 64.15 65.10 195,839 -3.12(-4.58%)
Jun 08, 2020 69.39 70.67 67.60 68.22 230,923 -0.36(-0.52%)
Jun 05, 2020 66.09 71.36 65.57 68.58 327,517 +5.45(+8.63%)
Jun 04, 2020 59.38 64.07 59.38 63.13 262,692 +1.42(+2.31%)
Jun 03, 2020 60.63 62.43 60.15 61.71 182,332 +2.40(+4.04%)
Jun 02, 2020 59.68 60.01 58.42 59.31 127,586 +0.23(+0.39%)
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.