Albany International Corp (NY: AIN )

75.11 USD -1.30 (-1.70%)
Streaming Delayed Price Updated: 1:14 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 57.89 59.24 57.50 58.71 133,400 +0.13(+0.22%)
Jun 29, 2020 55.45 58.99 55.32 58.58 186,108 +4.24(+7.80%)
Jun 26, 2020 55.92 56.13 54.12 54.34 302,900 -2.32(-4.09%)
Jun 25, 2020 54.45 56.69 54.45 56.66 153,894 +1.71(+3.11%)
Jun 24, 2020 56.35 57.38 54.56 54.95 234,094 -2.60(-4.52%)
Jun 23, 2020 59.21 59.21 56.94 57.55 161,743 -0.81(-1.39%)
Jun 22, 2020 57.43 58.37 56.61 58.36 213,149 +0.60(+1.04%)
Jun 19, 2020 59.76 59.99 57.12 57.76 453,600 -1.17(-1.99%)
Jun 18, 2020 58.73 60.23 58.33 58.93 102,484 -0.73(-1.22%)
Jun 17, 2020 62.06 62.06 59.17 59.66 113,760 -2.28(-3.68%)
Jun 16, 2020 62.90 63.56 61.43 61.94 135,664 +2.04(+3.41%)
Jun 15, 2020 55.41 61.00 55.41 59.90 146,696 +2.29(+3.98%)
Jun 12, 2020 59.18 59.81 55.50 57.61 252,300 +1.25(+2.22%)
Jun 11, 2020 60.43 60.90 56.03 56.36 225,147 -7.67(-11.98%)
Jun 10, 2020 66.91 66.91 63.74 64.03 227,377 -3.70(-5.46%)
Jun 09, 2020 69.27 69.66 66.74 67.73 188,235 -3.25(-4.58%)
Jun 08, 2020 72.19 73.53 70.33 70.98 221,957 -0.37(-0.52%)
Jun 05, 2020 68.76 74.24 68.22 71.35 314,800 +5.67(+8.63%)
Jun 04, 2020 61.78 66.66 61.78 65.68 252,492 +1.29(+2.00%)
Jun 03, 2020 63.27 65.14 62.76 64.39 174,735 +2.50(+4.04%)
Jun 02, 2020 62.27 62.62 60.97 61.89 122,270 +0.24(+0.39%)
Jun 01, 2020 60.66 62.75 60.17 61.65 168,458 +1.35(+2.24%)
May 29, 2020 61.55 61.55 59.57 60.30 222,500 -2.13(-3.41%)
May 28, 2020 65.77 66.10 62.29 62.43 321,952 -2.54(-3.91%)
May 27, 2020 62.21 65.05 61.22 64.97 305,280 +4.50(+7.44%)
May 26, 2020 57.76 61.98 57.60 60.47 257,757 +5.06(+9.13%)
May 22, 2020 55.46 56.01 54.36 55.41 113,200 -0.05(-0.09%)
May 21, 2020 54.98 56.53 54.71 55.46 179,713 +0.14(+0.25%)
May 20, 2020 54.45 55.59 53.97 55.32 156,406 +2.36(+4.46%)
May 19, 2020 54.29 55.19 52.94 52.96 167,066 -1.80(-3.29%)
May 18, 2020 51.89 55.00 51.89 54.76 174,379 +4.98(+10.00%)
May 15, 2020 49.53 50.95 49.00 49.78 171,400 +0.06(+0.12%)
May 14, 2020 47.91 49.94 45.93 49.72 291,605 +0.68(+1.39%)
May 13, 2020 49.65 49.65 47.80 49.04 321,001 -1.07(-2.14%)
May 12, 2020 51.61 51.78 50.10 50.11 286,017 -1.27(-2.47%)
May 11, 2020 53.60 53.60 51.00 51.38 258,937 -3.11(-5.71%)
May 08, 2020 52.95 54.49 52.47 54.49 130,700 +2.95(+5.72%)
May 07, 2020 51.73 52.22 51.00 51.54 152,515 +0.45(+0.88%)
May 06, 2020 49.83 52.43 49.58 51.09 210,948 +1.39(+2.80%)
May 05, 2020 52.29 52.58 49.45 49.70 384,291 -1.34(-2.63%)
May 04, 2020 49.88 51.15 48.73 51.04 198,360 +0.70(+1.39%)
May 01, 2020 49.93 51.19 48.81 50.34 212,900 -0.80(-1.56%)
Apr 30, 2020 52.03 55.59 49.01 51.14 348,597 -4.55(-8.17%)
Apr 29, 2020 52.89 56.52 52.67 55.69 248,900 +4.22(+8.20%)
Apr 28, 2020 50.34 51.94 49.42 51.47 187,933 +2.36(+4.81%)
Apr 27, 2020 46.80 49.99 46.80 49.11 168,586 +2.51(+5.39%)
Apr 24, 2020 48.84 48.92 46.30 46.60 238,100 -1.94(-4.00%)
Apr 23, 2020 47.62 49.87 47.62 48.54 236,947 +0.99(+2.08%)
Apr 22, 2020 48.16 48.39 46.55 47.55 293,561 +0.56(+1.19%)
Apr 21, 2020 46.65 47.65 45.98 46.99 287,152 -0.76(-1.59%)
Apr 20, 2020 46.80 48.17 46.11 47.75 281,314 -0.25(-0.52%)
Apr 17, 2020 46.77 48.68 46.77 48.00 244,700 +2.71(+5.98%)
Apr 16, 2020 44.75 45.78 43.16 45.29 374,079 +0.43(+0.96%)
Apr 15, 2020 45.84 45.98 43.29 44.86 414,317 -1.14(-2.48%)
Apr 14, 2020 45.72 46.83 45.03 46.00 395,587 +1.41(+3.16%)
Apr 13, 2020 47.23 47.23 43.87 44.59 271,424 -3.22(-6.73%)
Apr 09, 2020 48.68 49.55 46.72 47.81 313,800 +0.46(+0.97%)
Apr 08, 2020 46.46 47.94 45.76 47.35 181,225 +1.81(+3.97%)
Apr 07, 2020 45.51 47.78 44.32 45.54 305,440 +1.44(+3.27%)
Apr 06, 2020 44.20 45.07 43.00 44.10 239,475 +1.97(+4.68%)
Apr 03, 2020 43.33 44.10 40.86 42.13 156,400 -1.64(-3.75%)
Apr 02, 2020 43.19 45.05 41.75 43.77 153,952 +0.28(+0.64%)
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.