Albany International Corp (NY: AIN )

78.14 USD +1.02 (+1.32%)
Official Closing Price Updated: 4:30 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 65.65 65.65 64.30 64.70 156,951 -0.55(-0.84%)
Nov 29, 2017 64.90 65.40 64.40 65.25 71,693 +0.65(+1.01%)
Nov 28, 2017 63.70 64.80 63.10 64.60 94,485 +1.10(+1.73%)
Nov 27, 2017 63.15 63.80 63.00 63.50 53,111 +0.35(+0.55%)
Nov 24, 2017 63.30 63.30 62.60 63.15 35,750 +0.00(+0.00%)
Nov 22, 2017 64.20 64.25 63.10 63.15 67,428 -0.75(-1.17%)
Nov 21, 2017 63.15 64.05 62.55 63.90 148,303 +1.45(+2.32%)
Nov 20, 2017 61.30 62.88 61.05 62.45 291,150 +1.15(+1.88%)
Nov 17, 2017 60.05 61.45 59.65 61.30 130,147 +0.90(+1.49%)
Nov 16, 2017 59.30 61.05 59.30 60.40 238,974 +1.25(+2.11%)
Nov 15, 2017 58.80 59.30 58.60 59.15 67,964 -0.10(-0.17%)
Nov 14, 2017 58.55 59.30 58.20 59.25 63,414 +0.40(+0.68%)
Nov 13, 2017 58.25 58.90 58.15 58.85 57,073 +0.30(+0.51%)
Nov 10, 2017 58.50 59.05 58.35 58.55 71,969 -0.10(-0.17%)
Nov 09, 2017 58.45 59.05 58.00 58.65 71,922 -0.25(-0.42%)
Nov 08, 2017 58.90 59.15 58.15 58.90 102,100 -0.40(-0.67%)
Nov 07, 2017 59.85 59.95 58.65 59.30 61,448 -0.60(-1.00%)
Nov 06, 2017 59.05 60.00 59.05 59.90 64,016 +0.80(+1.35%)
Nov 03, 2017 60.05 60.20 58.95 59.10 88,523 -0.95(-1.58%)
Nov 02, 2017 59.85 60.50 59.55 60.05 112,333 +0.15(+0.25%)
Nov 01, 2017 60.50 60.58 59.25 59.90 129,055 -0.45(-0.75%)
Oct 31, 2017 58.15 60.85 58.15 60.35 245,314 +3.90(+6.91%)
Oct 30, 2017 57.85 57.85 55.80 56.45 74,733 -1.55(-2.67%)
Oct 27, 2017 58.05 58.10 57.45 58.00 106,789 +0.10(+0.17%)
Oct 26, 2017 57.55 58.00 57.20 57.90 75,502 +0.50(+0.87%)
Oct 25, 2017 57.80 57.80 56.75 57.40 49,117 -0.30(-0.52%)
Oct 24, 2017 57.90 58.20 57.45 57.70 93,020 +0.10(+0.17%)
Oct 23, 2017 58.00 58.70 57.25 57.60 51,423 -0.10(-0.17%)
Oct 20, 2017 57.95 58.40 57.40 57.70 90,695 +0.30(+0.52%)
Oct 19, 2017 57.25 57.50 56.80 57.40 56,494 -0.15(-0.26%)
Oct 18, 2017 57.25 58.00 57.10 57.55 45,772 +0.40(+0.70%)
Oct 17, 2017 57.90 58.12 56.95 57.15 63,131 -0.90(-1.55%)
Oct 16, 2017 57.55 58.20 57.35 58.05 53,724 +0.65(+1.13%)
Oct 13, 2017 57.05 57.50 56.90 57.40 126,422 +0.35(+0.61%)
Oct 12, 2017 57.05 57.75 56.90 57.05 139,539 -0.05(-0.09%)
Oct 11, 2017 56.95 57.40 56.90 57.10 67,485 +0.10(+0.18%)
Oct 10, 2017 57.45 57.60 56.80 57.00 139,403 -0.05(-0.09%)
Oct 09, 2017 57.10 57.60 57.05 57.05 83,198 -0.05(-0.09%)
Oct 06, 2017 57.55 57.55 56.85 57.10 122,151 -0.35(-0.61%)
Oct 05, 2017 58.20 58.45 57.45 57.45 115,519 -0.90(-1.54%)
Oct 04, 2017 58.30 58.88 58.10 58.35 54,124 +0.00(+0.00%)
Oct 03, 2017 58.30 58.60 58.05 58.35 100,903 +0.15(+0.26%)
Oct 02, 2017 57.45 58.20 57.33 58.20 110,066 +0.80(+1.39%)
Sep 29, 2017 57.50 57.95 57.25 57.40 95,248 -0.20(-0.35%)
Sep 28, 2017 57.00 57.65 56.65 57.60 115,066 +0.50(+0.88%)
Sep 27, 2017 56.20 57.65 55.65 57.10 196,291 +1.20(+2.15%)
Sep 26, 2017 56.65 56.65 55.85 55.90 117,491 -0.60(-1.06%)
Sep 25, 2017 56.15 56.55 55.75 56.50 90,689 +0.25(+0.44%)
Sep 22, 2017 55.85 56.45 55.70 56.25 77,944 +0.35(+0.63%)
Sep 21, 2017 56.10 56.40 55.90 55.90 109,790 -0.20(-0.36%)
Sep 20, 2017 55.95 56.50 55.45 56.10 182,091 +0.35(+0.63%)
Sep 19, 2017 56.10 56.40 53.50 55.75 335,655 -0.20(-0.36%)
Sep 18, 2017 55.60 56.15 55.35 55.95 128,787 +0.45(+0.81%)
Sep 15, 2017 55.35 56.05 55.10 55.50 329,789 +0.25(+0.45%)
Sep 14, 2017 54.80 55.35 54.60 55.25 72,743 +0.35(+0.64%)
Sep 13, 2017 54.30 55.00 53.80 54.90 72,045 +0.45(+0.83%)
Sep 12, 2017 53.75 54.55 53.75 54.45 87,816 +0.80(+1.49%)
Sep 11, 2017 53.35 53.75 53.25 53.65 59,013 +0.65(+1.23%)
Sep 08, 2017 52.25 53.25 51.85 53.00 66,771 +0.50(+0.95%)
Sep 07, 2017 53.00 53.00 52.10 52.50 69,760 -0.40(-0.76%)
Sep 06, 2017 54.05 54.05 52.75 52.90 88,059 -0.80(-1.49%)
Sep 05, 2017 53.75 54.10 53.40 53.70 70,417 -0.25(-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.