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 (%)
Nov 30, 2017 61.13 61.13 59.87 60.25 168,552 -0.51(-0.84%)
Nov 29, 2017 60.43 60.90 59.97 60.76 76,992 +0.61(+1.01%)
Nov 28, 2017 59.32 60.34 58.76 60.15 101,468 +1.02(+1.73%)
Nov 27, 2017 58.80 59.41 58.66 59.13 57,036 +0.33(+0.55%)
Nov 24, 2017 58.94 58.94 58.29 58.80 38,392 +0.00(+0.00%)
Nov 22, 2017 59.78 59.83 58.76 58.80 72,411 -0.70(-1.17%)
Nov 21, 2017 58.80 59.64 58.24 59.50 159,264 +1.35(+2.32%)
Nov 20, 2017 57.08 58.55 56.85 58.15 312,670 +1.07(+1.88%)
Nov 17, 2017 55.92 57.22 55.54 57.08 139,766 +0.84(+1.49%)
Nov 16, 2017 55.22 56.85 55.22 56.24 256,637 +1.16(+2.11%)
Nov 15, 2017 54.75 55.22 54.57 55.08 72,987 -0.09(-0.17%)
Nov 14, 2017 54.52 55.22 54.19 55.17 68,101 +0.37(+0.68%)
Nov 13, 2017 54.24 54.85 54.15 54.80 61,291 +0.28(+0.51%)
Nov 10, 2017 54.47 54.99 54.33 54.52 77,288 -0.09(-0.17%)
Nov 09, 2017 54.43 54.99 54.01 54.61 77,238 -0.23(-0.42%)
Nov 08, 2017 54.85 55.08 54.15 54.85 109,646 -0.37(-0.67%)
Nov 07, 2017 55.73 55.82 54.61 55.22 65,989 -0.56(-1.00%)
Nov 06, 2017 54.99 55.87 54.99 55.78 68,747 +0.74(+1.35%)
Nov 03, 2017 55.92 56.06 54.89 55.03 95,066 -0.88(-1.58%)
Nov 02, 2017 55.73 56.34 55.45 55.92 120,636 +0.14(+0.25%)
Nov 01, 2017 56.34 56.41 55.17 55.78 138,594 -0.42(-0.75%)
Oct 31, 2017 54.15 56.66 54.15 56.20 263,446 +3.63(+6.91%)
Oct 30, 2017 53.87 53.87 51.96 52.56 80,256 -1.44(-2.67%)
Oct 27, 2017 54.05 54.10 53.50 54.01 114,682 +0.09(+0.17%)
Oct 26, 2017 53.59 54.01 53.26 53.91 81,082 +0.47(+0.87%)
Oct 25, 2017 53.82 53.82 52.84 53.45 52,747 -0.28(-0.52%)
Oct 24, 2017 53.91 54.19 53.50 53.73 99,895 +0.09(+0.17%)
Oct 23, 2017 54.01 54.66 53.31 53.64 55,223 -0.09(-0.17%)
Oct 20, 2017 53.96 54.38 53.45 53.73 97,398 +0.28(+0.52%)
Oct 19, 2017 53.31 53.54 52.89 53.45 60,669 -0.14(-0.26%)
Oct 18, 2017 53.31 54.01 53.17 53.59 49,155 +0.37(+0.70%)
Oct 17, 2017 53.91 54.12 53.03 53.22 67,797 -0.84(-1.55%)
Oct 16, 2017 53.59 54.19 53.40 54.05 57,695 +0.61(+1.13%)
Oct 13, 2017 53.12 53.54 52.98 53.45 135,766 +0.33(+0.61%)
Oct 12, 2017 53.12 53.78 52.98 53.12 149,853 -0.05(-0.09%)
Oct 11, 2017 53.03 53.45 52.98 53.17 72,473 +0.09(+0.18%)
Oct 10, 2017 53.50 53.64 52.89 53.08 149,707 -0.05(-0.09%)
Oct 09, 2017 53.17 53.64 53.12 53.12 89,347 -0.05(-0.09%)
Oct 06, 2017 53.59 53.59 52.94 53.17 131,179 -0.33(-0.61%)
Oct 05, 2017 54.19 54.43 53.50 53.50 124,057 -0.84(-1.54%)
Oct 04, 2017 54.29 54.82 54.10 54.33 58,124 +0.00(+0.00%)
Oct 03, 2017 54.29 54.57 54.05 54.33 108,361 +0.14(+0.26%)
Oct 02, 2017 53.50 54.19 53.38 54.19 118,201 +0.74(+1.39%)
Sep 29, 2017 53.54 53.96 53.31 53.45 102,288 -0.19(-0.35%)
Sep 28, 2017 53.08 53.68 52.75 53.64 123,571 +0.47(+0.88%)
Sep 27, 2017 52.33 53.68 51.82 53.17 210,799 +1.12(+2.15%)
Sep 26, 2017 52.75 52.75 52.01 52.05 126,175 -0.56(-1.06%)
Sep 25, 2017 52.29 52.66 51.91 52.61 97,392 +0.23(+0.44%)
Sep 22, 2017 52.01 52.56 51.87 52.38 83,705 +0.33(+0.63%)
Sep 21, 2017 52.24 52.52 52.05 52.05 117,905 -0.19(-0.36%)
Sep 20, 2017 52.10 52.61 51.63 52.24 195,550 +0.33(+0.63%)
Sep 19, 2017 52.24 52.52 49.82 51.91 360,465 -0.19(-0.36%)
Sep 18, 2017 51.77 52.29 51.54 52.10 138,306 +0.42(+0.81%)
Sep 15, 2017 51.54 52.19 51.31 51.68 354,165 +0.23(+0.45%)
Sep 14, 2017 51.03 51.54 50.84 51.45 78,119 +0.33(+0.64%)
Sep 13, 2017 50.56 51.21 50.10 51.12 77,370 +0.42(+0.83%)
Sep 12, 2017 50.05 50.80 50.05 50.70 94,306 +0.74(+1.49%)
Sep 11, 2017 49.68 50.05 49.58 49.96 63,374 +0.61(+1.23%)
Sep 08, 2017 48.65 49.58 48.28 49.35 71,706 +0.62(+1.28%)
Sep 07, 2017 49.19 49.19 48.36 48.73 75,159 -0.37(-0.76%)
Sep 06, 2017 50.17 50.17 48.96 49.10 94,875 -0.74(-1.49%)
Sep 05, 2017 49.89 50.21 49.56 49.84 75,867 -0.23(-0.46%)
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.