Albany International Corp (NY: AIN )

76.03 USD -1.98 (-2.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 52.57 52.57 51.26 51.90 223,930 -0.95(-1.80%)
Aug 28, 2020 52.72 53.25 52.12 52.85 110,500 +0.60(+1.15%)
Aug 27, 2020 51.74 52.72 51.53 52.25 166,605 +1.05(+2.05%)
Aug 26, 2020 50.71 51.22 50.38 51.20 159,450 +0.26(+0.51%)
Aug 25, 2020 51.14 51.55 50.28 50.94 131,030 +0.12(+0.24%)
Aug 24, 2020 50.29 50.93 49.63 50.82 471,700 +0.91(+1.82%)
Aug 21, 2020 50.18 50.85 49.04 49.91 120,300 -0.49(-0.97%)
Aug 20, 2020 50.85 51.10 50.01 50.40 178,219 -1.25(-2.42%)
Aug 19, 2020 50.84 52.11 50.55 51.65 211,952 +0.80(+1.57%)
Aug 18, 2020 51.66 51.99 50.20 50.85 128,118 -1.13(-2.17%)
Aug 17, 2020 53.23 53.26 51.74 51.98 96,225 -1.32(-2.48%)
Aug 14, 2020 52.33 53.64 52.26 53.30 84,400 +0.41(+0.78%)
Aug 13, 2020 52.87 53.90 52.53 52.89 150,668 -0.73(-1.36%)
Aug 12, 2020 54.56 54.56 52.81 53.62 133,949 -0.18(-0.33%)
Aug 11, 2020 54.59 55.26 53.62 53.80 169,354 +0.02(+0.04%)
Aug 10, 2020 52.98 54.67 52.96 53.78 193,800 +1.28(+2.44%)
Aug 07, 2020 51.18 52.73 51.09 52.50 124,600 +1.00(+1.94%)
Aug 06, 2020 51.49 51.96 51.18 51.50 157,322 +0.05(+0.10%)
Aug 05, 2020 50.06 51.45 49.76 51.45 154,123 +2.20(+4.47%)
Aug 04, 2020 48.81 49.53 48.01 49.25 208,956 +0.39(+0.80%)
Aug 03, 2020 48.24 49.06 46.97 48.86 248,324 +0.78(+1.62%)
Jul 31, 2020 47.67 48.40 46.31 48.08 443,200 -0.09(-0.19%)
Jul 30, 2020 51.76 51.76 47.73 48.17 489,964 -1.39(-2.80%)
Jul 29, 2020 51.17 51.79 49.07 49.56 323,517 -1.37(-2.69%)
Jul 28, 2020 51.70 52.72 50.92 50.93 169,295 -1.12(-2.15%)
Jul 27, 2020 51.84 52.67 51.48 52.05 146,149 +0.08(+0.15%)
Jul 24, 2020 52.47 52.87 51.69 51.97 157,800 -0.27(-0.52%)
Jul 23, 2020 52.48 53.06 51.78 52.24 249,861 -0.38(-0.72%)
Jul 22, 2020 51.91 53.46 51.91 52.62 258,187 +0.64(+1.23%)
Jul 21, 2020 51.45 53.20 51.45 51.98 485,119 +1.24(+2.44%)
Jul 20, 2020 52.20 52.61 50.19 50.74 154,219 -1.84(-3.50%)
Jul 17, 2020 53.13 54.42 52.45 52.58 180,500 -0.45(-0.85%)
Jul 16, 2020 54.26 54.26 52.46 53.03 371,019 -1.43(-2.63%)
Jul 15, 2020 54.22 55.22 53.70 54.46 372,497 +2.33(+4.47%)
Jul 14, 2020 50.53 52.57 49.81 52.13 631,876 +1.58(+3.13%)
Jul 13, 2020 52.32 53.63 50.45 50.55 904,375 -1.34(-2.58%)
Jul 10, 2020 51.34 52.71 51.34 51.89 636,100 +0.74(+1.45%)
Jul 09, 2020 52.82 52.89 51.06 51.15 373,598 -1.67(-3.16%)
Jul 08, 2020 53.01 54.76 52.65 52.82 437,507 -0.56(-1.05%)
Jul 07, 2020 56.02 56.21 53.33 53.38 250,618 -3.51(-6.17%)
Jul 06, 2020 58.53 58.54 56.49 56.89 330,385 -0.05(-0.09%)
Jul 02, 2020 57.72 58.93 56.54 56.94 171,400 +0.44(+0.78%)
Jul 01, 2020 58.88 59.48 56.38 56.50 130,654 -2.21(-3.76%)
Jun 30, 2020 57.89 59.24 57.50 58.71 133,400 +0.13(+0.22%)
Jun 29, 2020 55.45 58.99 55.32 58.58 186,108 +4.24(+7.80%)
Jun 26, 2020 55.92 56.13 54.12 54.34 302,900 -2.32(-4.09%)
Jun 25, 2020 54.45 56.69 54.45 56.66 153,894 +1.71(+3.11%)
Jun 24, 2020 56.35 57.38 54.56 54.95 234,094 -2.60(-4.52%)
Jun 23, 2020 59.21 59.21 56.94 57.55 161,743 -0.81(-1.39%)
Jun 22, 2020 57.43 58.37 56.61 58.36 213,149 +0.60(+1.04%)
Jun 19, 2020 59.76 59.99 57.12 57.76 453,600 -1.17(-1.99%)
Jun 18, 2020 58.73 60.23 58.33 58.93 102,484 -0.73(-1.22%)
Jun 17, 2020 62.06 62.06 59.17 59.66 113,760 -2.28(-3.68%)
Jun 16, 2020 62.90 63.56 61.43 61.94 135,664 +2.04(+3.41%)
Jun 15, 2020 55.41 61.00 55.41 59.90 146,696 +2.29(+3.98%)
Jun 12, 2020 59.18 59.81 55.50 57.61 252,300 +1.25(+2.22%)
Jun 11, 2020 60.43 60.90 56.03 56.36 225,147 -7.67(-11.98%)
Jun 10, 2020 66.91 66.91 63.74 64.03 227,377 -3.70(-5.46%)
Jun 09, 2020 69.27 69.66 66.74 67.73 188,235 -3.25(-4.58%)
Jun 08, 2020 72.19 73.53 70.33 70.98 221,957 -0.37(-0.52%)
Jun 05, 2020 68.76 74.24 68.22 71.35 314,800 +5.67(+8.63%)
Jun 04, 2020 61.78 66.66 61.78 65.68 252,492 +1.29(+2.00%)
Jun 03, 2020 63.27 65.14 62.76 64.39 174,735 +2.50(+4.04%)
Jun 02, 2020 62.27 62.62 60.97 61.89 122,270 +0.24(+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.