Skip to main content

Albany International Corp (NY: AIN )

93.46 -3.03 (-3.14%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 67.87 68.15 65.77 66.11 214,426 -2.15(-3.15%)
Nov 27, 2020 68.84 68.99 67.60 68.26 78,575 -0.58(-0.84%)
Nov 25, 2020 69.50 69.98 67.87 68.84 171,559 -1.27(-1.82%)
Nov 24, 2020 68.35 70.23 68.24 70.11 181,624 +2.28(+3.36%)
Nov 23, 2020 66.96 68.74 66.43 67.84 206,035 +1.82(+2.76%)
Nov 20, 2020 65.41 66.08 65.41 66.01 171,248 -0.01(-0.01%)
Nov 19, 2020 65.59 66.07 64.50 66.02 232,348 +0.12(+0.18%)
Nov 18, 2020 64.87 66.52 64.54 65.91 300,596 +1.72(+2.68%)
Nov 17, 2020 63.60 64.44 62.22 64.19 311,866 +0.26(+0.41%)
Nov 16, 2020 63.92 64.50 62.98 63.93 285,672 +2.22(+3.60%)
Nov 13, 2020 60.35 62.08 60.35 61.71 119,521 +2.31(+3.88%)
Nov 12, 2020 60.20 61.24 59.13 59.40 249,037 -1.78(-2.92%)
Nov 11, 2020 61.63 62.21 59.69 61.19 214,393 -0.30(-0.49%)
Nov 10, 2020 57.37 62.06 56.95 61.49 343,199 +4.12(+7.18%)
Nov 09, 2020 56.44 59.80 56.44 57.37 331,350 +5.17(+9.91%)
Nov 06, 2020 52.30 52.59 51.48 52.20 111,125 -0.10(-0.18%)
Nov 05, 2020 50.74 52.68 50.74 52.30 147,889 +1.67(+3.30%)
Nov 04, 2020 50.84 50.84 49.65 50.63 122,473 -1.32(-2.54%)
Nov 03, 2020 52.49 53.26 51.20 51.95 128,468 +0.78(+1.53%)
Nov 02, 2020 50.16 51.77 49.81 51.17 224,703 +2.03(+4.12%)
Oct 30, 2020 47.66 49.39 47.66 49.14 153,315 +1.39(+2.91%)
Oct 29, 2020 50.96 51.56 46.85 47.75 291,555 -1.49(-3.02%)
Oct 28, 2020 49.28 49.94 48.48 49.24 153,883 -1.28(-2.54%)
Oct 27, 2020 51.18 51.49 50.41 50.52 121,293 -0.66(-1.28%)
Oct 26, 2020 51.75 52.10 49.89 51.18 195,480 -1.35(-2.57%)
Oct 23, 2020 53.58 54.31 52.37 52.53 127,296 -0.94(-1.75%)
Oct 22, 2020 52.46 53.52 51.98 53.46 163,021 +1.27(+2.44%)
Oct 21, 2020 52.82 53.05 52.10 52.19 79,092 -0.75(-1.42%)
Oct 20, 2020 53.29 53.60 52.69 52.94 79,887 +0.27(+0.51%)
Oct 19, 2020 54.85 54.86 52.60 52.67 111,265 -1.71(-3.14%)
Oct 16, 2020 53.29 54.69 52.68 54.38 136,626 +1.19(+2.23%)
Oct 15, 2020 52.53 53.23 51.72 53.19 286,205 +0.10(+0.18%)
Oct 14, 2020 53.06 53.54 52.39 53.10 186,448 +0.04(+0.07%)
Oct 13, 2020 52.74 53.19 51.56 53.06 181,907 -0.46(-0.87%)
Oct 12, 2020 53.02 53.88 52.42 53.52 155,117 +0.71(+1.35%)
Oct 09, 2020 51.94 52.82 51.68 52.81 177,883 +1.24(+2.41%)
Oct 08, 2020 52.07 52.30 51.13 51.56 118,492 -0.01(-0.02%)
Oct 07, 2020 51.12 51.76 50.14 51.57 223,209 +1.09(+2.16%)
Oct 06, 2020 50.58 52.43 50.20 50.48 215,616 +0.50(+1.00%)
Oct 05, 2020 49.70 50.29 49.53 49.98 121,016 +0.68(+1.37%)
Oct 02, 2020 47.87 49.84 47.66 49.30 117,448 +0.54(+1.11%)
Oct 01, 2020 47.94 48.83 47.43 48.76 206,082 +1.00(+2.10%)
Sep 30, 2020 48.39 49.11 47.56 47.76 183,901 -0.50(-1.04%)
Sep 29, 2020 48.75 48.93 47.72 48.26 132,612 -0.77(-1.57%)
Sep 28, 2020 48.50 49.63 48.50 49.03 135,116 +1.24(+2.60%)
Sep 25, 2020 47.72 48.12 47.06 47.79 118,277 +0.04(+0.08%)
Sep 24, 2020 48.28 48.87 47.25 47.75 222,417 -0.25(-0.52%)
Sep 23, 2020 48.61 49.45 47.92 48.00 280,676 -0.74(-1.52%)
Sep 22, 2020 48.83 49.31 47.82 48.75 263,075 -0.05(-0.10%)
Sep 21, 2020 51.62 51.62 48.15 48.79 629,867 -3.78(-7.19%)
Sep 18, 2020 53.07 53.22 52.01 52.57 639,592 +0.68(+1.30%)
Sep 17, 2020 51.03 52.04 50.08 51.90 164,580 +0.33(+0.64%)
Sep 16, 2020 50.23 52.36 49.59 51.57 276,683 +1.40(+2.79%)
Sep 15, 2020 50.87 50.92 49.59 50.17 356,579 -0.56(-1.10%)
Sep 14, 2020 49.99 50.90 49.74 50.73 179,886 +1.15(+2.32%)
Sep 11, 2020 48.87 49.91 48.72 49.58 217,171 +0.84(+1.72%)
Sep 10, 2020 49.17 49.46 48.62 48.75 324,511 +0.03(+0.06%)
Sep 09, 2020 49.32 49.32 47.78 48.72 282,165 -0.22(-0.45%)
Sep 08, 2020 48.55 49.52 48.23 48.94 253,076 -0.41(-0.82%)
Sep 04, 2020 51.52 51.63 49.09 49.34 153,211 -0.89(-1.77%)
Sep 03, 2020 51.55 51.95 49.93 50.23 329,113 -1.44(-2.79%)
Sep 02, 2020 50.58 51.76 50.10 51.67 147,473 +1.10(+2.17%)
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.