Skip to main content

Albany International Corp (NY: AIN )

96.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 84.53 85.38 82.81 83.92 93,361 +0.70(+0.84%)
Jul 29, 2021 83.05 84.38 82.48 83.22 78,487 +1.43(+1.75%)
Jul 28, 2021 83.27 83.50 81.21 81.79 82,979 -1.48(-1.77%)
Jul 27, 2021 83.58 85.91 82.14 83.26 172,210 +3.87(+4.87%)
Jul 26, 2021 80.39 80.70 78.90 79.40 91,037 +0.05(+0.06%)
Jul 23, 2021 79.21 80.37 78.09 79.35 47,296 +0.47(+0.59%)
Jul 22, 2021 80.49 80.73 78.51 78.88 55,548 -2.09(-2.58%)
Jul 21, 2021 80.47 81.87 80.40 80.97 89,385 +1.49(+1.87%)
Jul 20, 2021 77.11 80.93 76.26 79.48 158,962 +2.76(+3.60%)
Jul 19, 2021 77.86 78.29 76.03 76.72 155,364 -2.97(-3.73%)
Jul 16, 2021 81.82 81.82 79.65 79.70 90,284 -1.16(-1.43%)
Jul 15, 2021 81.48 82.23 80.38 80.85 95,996 -0.89(-1.09%)
Jul 14, 2021 83.78 84.06 81.45 81.75 97,756 -1.35(-1.63%)
Jul 13, 2021 84.83 86.00 83.04 83.10 143,910 -2.31(-2.71%)
Jul 12, 2021 84.82 85.56 84.35 85.41 65,465 -0.65(-0.76%)
Jul 09, 2021 85.52 86.56 83.84 86.06 55,346 +1.86(+2.20%)
Jul 08, 2021 83.61 85.56 83.22 84.21 72,547 -1.41(-1.65%)
Jul 07, 2021 84.11 85.91 83.62 85.62 85,322 +0.96(+1.14%)
Jul 06, 2021 86.36 86.36 82.82 84.65 94,497 -1.64(-1.90%)
Jul 02, 2021 86.68 87.23 85.75 86.30 102,288 -0.08(-0.09%)
Jul 01, 2021 87.59 87.59 86.24 86.37 79,428 -0.37(-0.43%)
Jun 30, 2021 86.60 88.36 86.60 86.74 134,339 +0.36(+0.42%)
Jun 29, 2021 87.44 87.76 86.38 86.38 63,546 -0.92(-1.06%)
Jun 28, 2021 89.11 89.40 86.67 87.31 97,751 -2.34(-2.61%)
Jun 25, 2021 89.84 90.80 88.43 89.65 879,854 -0.01(-0.01%)
Jun 24, 2021 88.00 89.98 87.02 89.66 88,399 +2.45(+2.81%)
Jun 23, 2021 87.70 88.35 86.78 87.21 89,909 -0.35(-0.40%)
Jun 22, 2021 87.18 87.86 86.03 87.56 60,264 -0.06(-0.07%)
Jun 21, 2021 86.27 87.68 86.11 87.62 95,227 +2.43(+2.85%)
Jun 18, 2021 83.93 85.20 83.93 85.19 234,580 -0.19(-0.23%)
Jun 17, 2021 87.03 87.03 84.10 85.38 111,954 -1.66(-1.91%)
Jun 16, 2021 86.58 87.24 85.86 87.05 81,558 +0.24(+0.28%)
Jun 15, 2021 85.94 86.95 85.02 86.80 85,870 +1.03(+1.20%)
Jun 14, 2021 86.33 86.33 85.33 85.77 98,338 -0.48(-0.55%)
Jun 11, 2021 85.88 86.50 85.88 86.25 61,695 +0.83(+0.97%)
Jun 10, 2021 86.03 86.03 84.75 85.42 93,086 +0.32(+0.38%)
Jun 09, 2021 86.49 86.59 84.97 85.10 78,326 -1.25(-1.45%)
Jun 08, 2021 85.18 86.39 84.73 86.36 85,528 +0.98(+1.15%)
Jun 07, 2021 85.41 85.60 84.51 85.37 107,967 +0.06(+0.07%)
Jun 04, 2021 85.77 85.77 84.65 85.32 64,194 -0.09(-0.10%)
Jun 03, 2021 84.61 85.45 83.65 85.40 68,712 +0.35(+0.41%)
Jun 02, 2021 86.59 86.59 84.51 85.05 101,041 -1.45(-1.68%)
Jun 01, 2021 87.46 88.12 86.14 86.51 126,809 -0.13(-0.15%)
May 28, 2021 85.82 86.80 84.40 86.63 116,753 +1.32(+1.55%)
May 27, 2021 84.36 85.89 83.34 85.32 90,819 +2.27(+2.73%)
May 26, 2021 80.98 83.42 80.28 83.05 128,083 +2.84(+3.54%)
May 25, 2021 81.37 82.21 80.00 80.21 94,796 -1.14(-1.41%)
May 24, 2021 81.58 81.63 80.64 81.35 69,393 +0.49(+0.61%)
May 21, 2021 81.18 81.23 80.06 80.86 91,561 +0.87(+1.09%)
May 20, 2021 79.95 80.28 78.73 79.98 159,120 -0.25(-0.31%)
May 19, 2021 79.43 80.92 78.18 80.23 108,464 -0.59(-0.73%)
May 18, 2021 82.71 83.34 80.75 80.83 81,723 -2.51(-3.01%)
May 17, 2021 75.44 83.96 75.44 83.34 103,112 -0.34(-0.41%)
May 14, 2021 82.59 83.88 82.08 83.68 92,278 +1.74(+2.12%)
May 13, 2021 79.32 82.68 79.32 81.94 99,523 +2.63(+3.31%)
May 12, 2021 83.40 83.83 79.00 79.31 156,000 -2.90(-3.53%)
May 11, 2021 84.29 84.83 82.10 82.21 135,984 -3.01(-3.53%)
May 10, 2021 87.66 87.66 85.22 85.22 112,225 -1.97(-2.26%)
May 07, 2021 87.17 88.01 87.03 87.19 112,271 -0.48(-0.55%)
May 06, 2021 87.61 87.84 86.29 87.67 104,515 +0.34(+0.39%)
May 05, 2021 87.79 88.34 86.72 87.33 115,319 -0.24(-0.28%)
May 04, 2021 87.97 89.17 86.42 87.57 70,591 -0.97(-1.10%)
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.