Albany International Corp (NY: AIN )

76.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 71.40 72.72 71.22 72.36 192,700 +0.84(+1.17%)
Nov 29, 2018 71.90 72.41 70.80 71.52 129,778 -0.61(-0.85%)
Nov 28, 2018 69.77 72.38 69.72 72.13 127,156 +2.47(+3.55%)
Nov 27, 2018 70.50 70.61 68.97 69.66 117,820 -1.41(-1.98%)
Nov 26, 2018 71.84 72.16 70.85 71.07 120,107 -0.18(-0.25%)
Nov 23, 2018 70.43 71.76 69.75 71.25 39,200 -0.02(-0.03%)
Nov 21, 2018 71.27 71.27 71.27 0 +1.01(+1.44%)
Nov 20, 2018 71.50 71.67 69.88 70.26 84,716 -2.10(-2.90%)
Nov 19, 2018 74.55 74.55 71.80 72.36 163,058 -2.43(-3.25%)
Nov 16, 2018 73.70 75.24 73.23 74.79 362,500 +0.45(+0.61%)
Nov 15, 2018 72.59 74.34 71.79 74.34 156,157 +1.30(+1.78%)
Nov 14, 2018 74.60 75.45 73.01 73.04 217,895 -0.70(-0.95%)
Nov 13, 2018 73.25 74.97 72.93 73.74 335,681 +0.73(+1.00%)
Nov 12, 2018 73.58 74.06 72.79 73.01 263,869 -0.46(-0.63%)
Nov 09, 2018 73.64 74.39 72.99 73.47 113,800 -0.68(-0.92%)
Nov 08, 2018 72.87 74.25 72.87 74.15 103,465 +0.54(+0.73%)
Nov 07, 2018 70.84 73.82 70.36 73.61 128,333 +2.48(+3.49%)
Nov 06, 2018 69.75 71.14 69.75 71.13 98,313 +1.49(+2.14%)
Nov 05, 2018 70.82 71.47 68.64 69.64 120,602 -1.02(-1.44%)
Nov 02, 2018 70.69 71.61 69.92 70.66 227,200 +0.42(+0.60%)
Nov 01, 2018 70.41 70.67 69.36 70.24 157,093 +0.26(+0.37%)
Oct 31, 2018 69.95 71.53 69.11 69.98 267,420 +2.82(+4.20%)
Oct 30, 2018 65.71 67.81 65.07 67.16 164,838 +1.42(+2.16%)
Oct 29, 2018 67.52 68.36 64.95 65.74 104,603 -1.03(-1.54%)
Oct 26, 2018 64.77 67.57 64.62 66.77 113,600 +1.11(+1.69%)
Oct 25, 2018 64.95 65.75 64.69 65.66 156,841 +1.10(+1.70%)
Oct 24, 2018 67.99 68.47 64.40 64.56 122,363 -3.41(-5.02%)
Oct 23, 2018 68.66 69.00 67.95 67.97 106,883 -1.73(-2.48%)
Oct 22, 2018 68.70 70.33 68.60 69.70 87,940 +1.12(+1.63%)
Oct 19, 2018 69.63 69.98 68.18 68.58 78,300 -1.12(-1.61%)
Oct 18, 2018 70.52 70.52 69.12 69.70 89,015 -1.21(-1.71%)
Oct 17, 2018 71.58 71.58 70.39 70.91 99,987 -0.82(-1.14%)
Oct 16, 2018 70.16 71.82 69.55 71.73 184,773 +1.81(+2.59%)
Oct 15, 2018 69.61 70.83 69.46 69.92 99,748 +0.49(+0.71%)
Oct 12, 2018 71.15 71.72 68.49 69.43 125,000 -0.77(-1.10%)
Oct 11, 2018 71.39 72.64 70.14 70.20 117,856 -1.56(-2.17%)
Oct 10, 2018 74.61 74.90 71.56 71.76 146,965 -2.78(-3.73%)
Oct 09, 2018 75.60 76.12 74.33 74.54 143,058 -1.13(-1.49%)
Oct 08, 2018 75.99 76.38 74.82 75.67 59,803 -0.51(-0.67%)
Oct 05, 2018 77.12 77.88 75.51 76.18 139,800 -0.88(-1.14%)
Oct 04, 2018 77.54 78.00 76.69 77.06 78,033 -0.66(-0.85%)
Oct 03, 2018 78.02 78.84 77.21 77.72 113,633 -0.15(-0.19%)
Oct 02, 2018 78.33 79.16 77.74 77.87 166,935 -0.44(-0.56%)
Oct 01, 2018 79.92 80.94 77.94 78.31 159,112 -1.19(-1.50%)
Sep 28, 2018 78.65 80.95 78.65 79.50 154,300 +0.55(+0.70%)
Sep 27, 2018 79.30 80.15 78.65 78.95 69,514 -0.15(-0.19%)
Sep 26, 2018 79.55 80.10 79.00 79.10 119,684 -0.45(-0.57%)
Sep 25, 2018 78.20 80.05 77.80 79.55 220,532 +1.60(+2.05%)
Sep 24, 2018 78.30 78.40 77.30 77.95 221,473 -0.25(-0.32%)
Sep 21, 2018 78.65 79.70 78.05 78.20 539,700 -0.70(-0.89%)
Sep 20, 2018 78.65 79.40 78.05 78.90 160,431 +0.25(+0.32%)
Sep 19, 2018 80.35 80.60 78.45 78.65 196,149 -1.85(-2.30%)
Sep 18, 2018 81.00 82.20 80.45 80.50 116,955 -0.45(-0.56%)
Sep 17, 2018 81.25 81.55 80.65 80.95 228,994 -0.45(-0.55%)
Sep 14, 2018 80.35 81.70 80.20 81.40 201,000 +1.20(+1.50%)
Sep 13, 2018 79.95 80.45 79.60 80.20 236,870 +0.60(+0.75%)
Sep 12, 2018 79.20 79.85 78.00 79.60 231,384 +0.25(+0.32%)
Sep 11, 2018 78.70 79.55 78.65 79.35 81,440 +0.40(+0.51%)
Sep 10, 2018 78.85 79.40 78.30 78.95 150,816 +0.60(+0.77%)
Sep 07, 2018 77.25 78.60 77.15 78.35 131,600 +0.70(+0.90%)
Sep 06, 2018 77.80 78.10 77.45 77.65 113,818 +0.30(+0.39%)
Sep 05, 2018 76.60 77.60 75.80 77.35 263,261 +0.55(+0.72%)
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.