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 (%)
Apr 30, 2019 69.87 69.98 68.92 69.97 234,679 +0.26(+0.37%)
Apr 29, 2019 69.35 70.04 68.77 69.71 235,063 +0.70(+1.01%)
Apr 26, 2019 68.94 69.73 68.51 69.01 175,502 +0.13(+0.19%)
Apr 25, 2019 70.31 70.31 68.73 68.88 90,870 -1.92(-2.71%)
Apr 24, 2019 71.47 72.09 70.76 70.80 115,610 -0.66(-0.93%)
Apr 23, 2019 69.94 71.63 69.58 71.46 114,376 +1.88(+2.71%)
Apr 22, 2019 69.65 69.97 69.40 69.58 106,650 -0.23(-0.33%)
Apr 18, 2019 70.08 70.66 69.38 69.80 185,757 -0.17(-0.24%)
Apr 17, 2019 70.42 70.77 69.59 69.97 152,669 -0.11(-0.16%)
Apr 16, 2019 68.99 70.15 68.92 70.09 117,517 +1.13(+1.63%)
Apr 15, 2019 69.48 70.20 68.67 68.96 67,020 -0.26(-0.37%)
Apr 12, 2019 69.12 69.48 68.46 69.22 219,377 +0.67(+0.98%)
Apr 11, 2019 68.57 68.81 68.20 68.55 107,000 +0.17(+0.25%)
Apr 10, 2019 67.60 68.57 67.60 68.38 128,495 +0.78(+1.15%)
Apr 09, 2019 67.87 68.13 67.27 67.60 114,186 -0.60(-0.87%)
Apr 08, 2019 68.85 69.31 68.15 68.20 123,790 -1.18(-1.70%)
Apr 05, 2019 69.61 70.01 68.89 69.38 180,682 -0.06(-0.08%)
Apr 04, 2019 69.02 69.89 69.00 69.44 89,512 +0.38(+0.55%)
Apr 03, 2019 68.64 69.93 68.13 69.06 127,060 +1.13(+1.66%)
Apr 02, 2019 68.19 68.68 67.25 67.93 152,022 -0.10(-0.15%)
Apr 01, 2019 68.41 69.04 67.38 68.04 151,844 +0.32(+0.47%)
Mar 29, 2019 68.09 68.21 67.24 67.71 140,719 +0.11(+0.17%)
Mar 28, 2019 67.40 68.52 66.85 67.60 117,545 +0.29(+0.44%)
Mar 27, 2019 67.24 67.71 66.55 67.31 63,806 +0.05(+0.07%)
Mar 26, 2019 67.29 68.00 66.75 67.26 133,345 +0.58(+0.87%)
Mar 25, 2019 66.34 67.20 65.51 66.68 165,641 +0.22(+0.33%)
Mar 22, 2019 69.80 69.98 66.40 66.47 160,806 -3.76(-5.36%)
Mar 21, 2019 69.48 71.44 69.48 70.23 142,991 +0.40(+0.57%)
Mar 20, 2019 69.96 71.22 69.51 69.83 255,304 -0.28(-0.40%)
Mar 19, 2019 70.10 70.48 69.48 70.12 139,432 +0.37(+0.53%)
Mar 18, 2019 68.59 69.81 68.59 69.75 78,131 +1.06(+1.54%)
Mar 15, 2019 68.69 69.80 68.45 68.69 222,549 +0.26(+0.37%)
Mar 14, 2019 68.77 68.78 68.09 68.43 66,412 -0.38(-0.55%)
Mar 13, 2019 68.73 69.94 68.56 68.81 92,530 +0.60(+0.89%)
Mar 12, 2019 68.96 69.33 67.96 68.21 124,673 -0.62(-0.90%)
Mar 11, 2019 69.95 70.03 67.85 68.83 301,164 -2.21(-3.11%)
Mar 08, 2019 70.96 71.74 70.77 71.04 99,204 -0.33(-0.46%)
Mar 07, 2019 71.81 71.93 70.90 71.37 122,052 -0.39(-0.54%)
Mar 06, 2019 71.96 72.55 71.12 71.75 261,518 -0.41(-0.56%)
Mar 05, 2019 72.06 72.87 71.73 72.16 121,667 +0.09(+0.13%)
Mar 04, 2019 72.37 72.78 71.55 72.07 208,306 -0.56(-0.77%)
Mar 01, 2019 73.74 73.83 72.59 72.62 86,591 -0.55(-0.75%)
Feb 28, 2019 72.86 73.57 72.47 73.17 100,909 +0.29(+0.40%)
Feb 27, 2019 73.25 73.25 71.97 72.88 82,992 -0.52(-0.71%)
Feb 26, 2019 73.99 74.07 73.39 73.40 87,232 -0.55(-0.74%)
Feb 25, 2019 74.77 74.77 73.94 73.94 117,405 -0.08(-0.10%)
Feb 22, 2019 74.36 74.99 72.83 74.02 120,295 +1.96(+2.72%)
Feb 21, 2019 71.98 72.28 71.56 72.06 115,870 -0.26(-0.37%)
Feb 20, 2019 71.59 72.37 71.42 72.32 199,566 +0.56(+0.78%)
Feb 19, 2019 70.72 72.24 70.59 71.76 132,935 +0.56(+0.78%)
Feb 15, 2019 70.30 71.23 70.30 71.21 126,972 +1.37(+1.96%)
Feb 14, 2019 70.05 70.36 69.28 69.84 157,489 -0.31(-0.44%)
Feb 13, 2019 70.12 70.60 68.59 70.15 140,337 +0.78(+1.13%)
Feb 12, 2019 66.05 69.42 64.92 69.37 257,543 +3.18(+4.80%)
Feb 11, 2019 65.89 66.78 65.70 66.19 143,629 +0.63(+0.96%)
Feb 08, 2019 65.00 65.73 64.49 65.56 80,762 +0.33(+0.51%)
Feb 07, 2019 65.72 66.15 64.45 65.22 73,907 -1.01(-1.52%)
Feb 06, 2019 66.22 66.71 65.78 66.23 97,672 -0.12(-0.18%)
Feb 05, 2019 66.68 67.22 65.96 66.36 48,926 -0.11(-0.17%)
Feb 04, 2019 65.18 66.50 65.18 66.47 81,347 +0.88(+1.34%)
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.