Skip to main content

Albany International Corp (NY: AIN )

82.76 -0.53 (-0.64%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 62.35 63.67 60.16 60.85 548,545 -3.40(-5.29%)
Feb 27, 2020 64.60 65.44 63.09 64.25 580,576 -1.80(-2.72%)
Feb 26, 2020 66.68 67.10 65.08 66.05 236,927 -0.04(-0.06%)
Feb 25, 2020 68.32 68.32 65.71 66.09 365,134 -2.17(-3.17%)
Feb 24, 2020 68.03 68.87 67.92 68.25 326,577 -2.31(-3.27%)
Feb 21, 2020 70.70 70.78 70.10 70.56 195,833 -0.32(-0.46%)
Feb 20, 2020 70.05 71.01 70.05 70.88 208,625 +0.62(+0.88%)
Feb 19, 2020 70.47 70.79 70.19 70.27 285,989 -0.14(-0.20%)
Feb 18, 2020 70.14 70.45 69.76 70.41 331,698 -0.04(-0.05%)
Feb 14, 2020 69.95 70.54 69.58 70.45 284,485 +0.40(+0.57%)
Feb 13, 2020 69.71 70.36 69.71 70.05 215,202 -0.25(-0.35%)
Feb 12, 2020 69.99 70.75 69.51 70.29 288,176 +0.34(+0.49%)
Feb 11, 2020 66.84 71.82 66.68 69.95 404,169 +1.42(+2.08%)
Feb 10, 2020 68.02 69.28 67.81 68.53 261,031 +0.28(+0.42%)
Feb 07, 2020 69.52 69.76 68.16 68.24 190,990 -1.71(-2.44%)
Feb 06, 2020 69.54 70.71 69.02 69.95 209,410 +0.50(+0.72%)
Feb 05, 2020 68.43 69.49 68.12 69.45 199,358 +1.64(+2.42%)
Feb 04, 2020 67.92 68.42 67.45 67.81 206,500 +1.03(+1.54%)
Feb 03, 2020 66.57 67.81 66.57 66.78 237,608 +0.51(+0.77%)
Jan 31, 2020 68.59 68.64 65.91 66.27 175,302 -2.72(-3.94%)
Jan 30, 2020 69.17 70.04 68.61 68.98 131,549 -0.65(-0.93%)
Jan 29, 2020 69.94 70.13 69.21 69.63 258,498 -0.13(-0.19%)
Jan 28, 2020 69.09 70.28 68.57 69.76 150,447 +1.14(+1.66%)
Jan 27, 2020 68.27 68.98 67.89 68.62 180,771 -0.88(-1.27%)
Jan 24, 2020 70.78 70.83 68.41 69.51 257,953 -1.19(-1.68%)
Jan 23, 2020 70.33 70.73 69.34 70.69 579,494 +0.60(+0.85%)
Jan 22, 2020 72.69 72.69 69.70 70.09 516,671 -2.59(-3.57%)
Jan 21, 2020 73.12 74.71 71.59 72.69 378,564 -1.77(-2.37%)
Jan 17, 2020 75.81 75.90 74.21 74.45 200,150 -0.84(-1.11%)
Jan 16, 2020 74.98 75.65 74.42 75.29 171,251 +0.86(+1.16%)
Jan 15, 2020 73.09 74.86 73.09 74.43 272,778 +1.11(+1.52%)
Jan 14, 2020 72.89 73.37 72.09 73.31 341,073 -0.09(-0.13%)
Jan 13, 2020 70.79 73.42 70.75 73.41 435,599 +2.18(+3.07%)
Jan 10, 2020 72.80 72.90 71.22 71.22 127,818 -1.62(-2.23%)
Jan 09, 2020 72.37 73.52 72.25 72.85 179,498 +0.57(+0.79%)
Jan 08, 2020 72.44 73.28 72.18 72.28 131,682 -0.26(-0.35%)
Jan 07, 2020 72.44 72.96 72.20 72.54 128,259 -0.44(-0.60%)
Jan 06, 2020 73.32 73.63 72.68 72.97 188,716 -0.76(-1.03%)
Jan 03, 2020 71.95 73.80 71.95 73.73 343,446 +0.74(+1.01%)
Jan 02, 2020 72.42 73.07 71.87 72.99 153,585 +0.88(+1.22%)
Dec 31, 2019 72.37 73.01 72.03 72.11 158,562 -0.27(-0.37%)
Dec 30, 2019 72.56 72.91 71.98 72.37 267,619 -0.32(-0.44%)
Dec 27, 2019 72.67 73.53 72.35 72.70 141,610 -0.03(-0.04%)
Dec 26, 2019 73.47 73.67 72.41 72.73 192,204 -0.75(-1.02%)
Dec 24, 2019 73.44 73.78 73.07 73.48 108,761 +0.13(+0.18%)
Dec 23, 2019 73.01 73.80 72.90 73.34 128,202 +0.11(+0.16%)
Dec 20, 2019 73.37 73.93 73.00 73.23 425,043 -0.13(-0.18%)
Dec 19, 2019 73.74 73.85 72.98 73.36 211,589 -0.15(-0.21%)
Dec 18, 2019 74.38 74.43 72.85 73.51 278,857 -1.02(-1.37%)
Dec 17, 2019 74.38 75.41 73.25 74.54 306,473 +0.46(+0.63%)
Dec 16, 2019 78.61 78.94 73.58 74.07 301,764 -3.91(-5.02%)
Dec 13, 2019 77.69 78.08 76.96 77.98 228,084 +0.20(+0.26%)
Dec 12, 2019 77.03 78.23 76.42 77.79 331,341 +1.22(+1.60%)
Dec 11, 2019 77.44 77.48 75.76 76.56 303,075 -0.64(-0.83%)
Dec 10, 2019 77.91 78.10 76.82 77.21 205,556 -0.45(-0.59%)
Dec 09, 2019 78.17 78.99 76.82 77.66 384,374 -0.85(-1.09%)
Dec 06, 2019 78.28 79.72 77.69 78.52 396,325 +1.27(+1.64%)
Dec 05, 2019 78.14 78.30 76.20 77.25 288,154 -0.60(-0.77%)
Dec 04, 2019 78.70 79.14 77.69 77.84 132,231 -0.35(-0.45%)
Dec 03, 2019 77.88 78.53 77.68 78.19 93,718 -0.43(-0.54%)
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.