Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 59.25 60.46 59.25 59.25 103,076 +0.42(+0.71%)
Jan 30, 2018 58.83 59.20 58.73 58.83 210,460 +0.00(+0.00%)
Jan 29, 2018 59.11 59.85 58.73 58.83 108,166 -0.47(-0.79%)
Jan 26, 2018 59.15 60.32 58.62 59.29 121,531 +0.37(+0.63%)
Jan 25, 2018 58.55 59.20 58.38 58.92 109,112 +0.51(+0.88%)
Jan 24, 2018 58.59 58.92 58.05 58.41 135,825 +0.00(+0.00%)
Jan 23, 2018 58.36 58.55 57.47 58.41 54,959 -0.05(-0.08%)
Jan 22, 2018 57.84 58.59 57.63 58.45 98,220 +0.61(+1.05%)
Jan 19, 2018 57.89 58.22 57.47 57.84 254,153 -0.19(-0.32%)
Jan 18, 2018 58.87 58.87 57.89 58.03 57,281 -0.89(-1.51%)
Jan 17, 2018 58.73 59.29 58.36 58.92 120,282 +0.37(+0.64%)
Jan 16, 2018 59.53 59.76 58.27 58.55 48,346 -0.56(-0.95%)
Jan 12, 2018 59.11 59.11 59.11 0 +0.00(+0.00%)
Jan 11, 2018 58.08 59.34 57.98 59.11 80,413 +1.21(+2.10%)
Jan 10, 2018 57.89 205,595 -0.51(-0.88%)
Jan 09, 2018 59.06 59.29 57.76 58.41 81,143 -0.65(-1.11%)
Jan 08, 2018 58.27 60.09 58.08 59.06 222,182 +0.70(+1.20%)
Jan 05, 2018 58.17 58.55 57.89 58.36 77,742 +0.19(+0.32%)
Jan 04, 2018 57.84 58.31 57.68 58.17 153,930 +0.56(+0.97%)
Jan 03, 2018 57.75 57.80 57.05 57.61 89,161 -0.33(-0.56%)
Jan 02, 2018 57.38 58.41 57.38 57.94 111,357 +0.56(+0.98%)
Dec 29, 2017 57.38 57.38 57.38 0 -0.28(-0.49%)
Dec 28, 2017 57.47 57.89 56.82 57.66 66,856 +0.28(+0.49%)
Dec 27, 2017 57.38 57.98 56.91 57.38 152,689 +0.14(+0.24%)
Dec 26, 2017 57.42 57.75 57.19 57.24 89,860 -0.09(-0.16%)
Dec 22, 2017 57.66 57.66 56.68 57.33 60,341 -0.35(-0.62%)
Dec 21, 2017 57.41 57.78 56.99 57.69 79,152 +0.47(+0.81%)
Dec 20, 2017 57.17 57.69 56.89 57.22 64,757 +0.23(+0.41%)
Dec 19, 2017 58.20 58.43 56.85 56.99 106,545 -1.21(-2.08%)
Dec 18, 2017 58.43 59.55 58.01 58.20 118,099 +0.28(+0.48%)
Dec 15, 2017 57.13 58.62 56.71 57.92 454,452 +1.07(+1.88%)
Dec 14, 2017 57.41 57.73 56.75 56.85 78,232 -0.47(-0.81%)
Dec 13, 2017 56.80 57.69 56.08 57.31 325,863 +0.42(+0.74%)
Dec 12, 2017 57.45 57.69 56.48 56.89 76,668 -0.42(-0.73%)
Dec 11, 2017 58.76 58.76 57.22 57.31 72,453 -1.44(-2.46%)
Dec 08, 2017 59.32 59.59 58.52 58.76 65,997 +0.00(+0.00%)
Dec 07, 2017 58.99 59.69 58.57 80,888 +0.00(+0.00%)
Dec 06, 2017 59.04 59.36 58.85 59.13 87,004 +0.14(+0.24%)
Dec 05, 2017 60.20 60.20 58.90 58.99 75,688 -1.02(-1.71%)
Dec 04, 2017 60.57 60.99 59.92 60.01 93,068 +0.05(+0.08%)
Dec 01, 2017 60.20 60.60 58.62 59.97 102,497 -0.28(-0.46%)
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%)
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.