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 (%)
Jan 31, 2018 59.24 60.45 59.24 59.24 103,086 +0.42(+0.71%)
Jan 30, 2018 58.82 59.19 58.73 58.82 210,480 +0.00(+0.00%)
Jan 29, 2018 59.10 59.85 58.73 58.82 108,176 -0.47(-0.79%)
Jan 26, 2018 59.15 60.31 58.61 59.29 121,542 +0.37(+0.63%)
Jan 25, 2018 58.54 59.19 58.38 58.91 109,122 +0.51(+0.88%)
Jan 24, 2018 58.59 58.91 58.05 58.40 135,838 +0.00(+0.00%)
Jan 23, 2018 58.35 58.54 57.47 58.40 54,965 -0.05(-0.08%)
Jan 22, 2018 57.84 58.59 57.63 58.45 98,229 +0.61(+1.05%)
Jan 19, 2018 57.89 58.21 57.47 57.84 254,177 -0.19(-0.32%)
Jan 18, 2018 58.87 58.87 57.89 58.03 57,287 -0.89(-1.51%)
Jan 17, 2018 58.73 59.29 58.35 58.91 120,293 +0.37(+0.64%)
Jan 16, 2018 59.52 59.75 58.26 58.54 48,351 -0.56(-0.95%)
Jan 12, 2018 59.10 59.10 59.10 0 +0.00(+0.00%)
Jan 11, 2018 58.07 59.33 57.98 59.10 80,421 +1.21(+2.10%)
Jan 10, 2018 57.89 205,615 -0.51(-0.88%)
Jan 09, 2018 59.05 59.29 57.75 58.40 81,150 -0.65(-1.11%)
Jan 08, 2018 58.26 60.08 58.07 59.05 222,202 +0.70(+1.20%)
Jan 05, 2018 58.17 58.54 57.89 58.35 77,749 +0.19(+0.32%)
Jan 04, 2018 57.84 58.31 57.68 58.17 153,944 +0.56(+0.97%)
Jan 03, 2018 57.75 57.79 57.05 57.61 89,169 -0.33(-0.56%)
Jan 02, 2018 57.37 58.40 57.37 57.93 111,367 +0.56(+0.98%)
Dec 29, 2017 57.37 57.37 57.37 0 -0.28(-0.49%)
Dec 28, 2017 57.47 57.89 56.81 57.65 66,862 +0.28(+0.49%)
Dec 27, 2017 57.37 57.98 56.91 57.37 152,703 +0.14(+0.24%)
Dec 26, 2017 57.42 57.75 57.19 57.23 89,869 -0.09(-0.16%)
Dec 22, 2017 57.65 57.65 56.67 57.33 60,347 -0.35(-0.62%)
Dec 21, 2017 57.40 57.77 56.98 57.68 79,160 +0.47(+0.81%)
Dec 20, 2017 57.17 57.68 56.89 57.22 64,763 +0.23(+0.41%)
Dec 19, 2017 58.19 58.43 56.84 56.98 106,555 -1.21(-2.08%)
Dec 18, 2017 58.43 59.54 58.01 58.19 118,110 +0.28(+0.48%)
Dec 15, 2017 57.12 58.61 56.70 57.91 454,494 +1.07(+1.88%)
Dec 14, 2017 57.40 57.73 56.75 56.84 78,239 -0.47(-0.81%)
Dec 13, 2017 56.80 57.68 56.07 57.31 325,894 +0.42(+0.74%)
Dec 12, 2017 57.45 57.68 56.47 56.89 76,676 -0.42(-0.73%)
Dec 11, 2017 58.75 58.75 57.22 57.31 72,460 -1.44(-2.46%)
Dec 08, 2017 59.31 59.59 58.52 58.75 66,003 +0.00(+0.00%)
Dec 07, 2017 58.98 59.68 58.57 80,895 +0.00(+0.00%)
Dec 06, 2017 59.03 59.36 58.84 59.12 87,012 +0.14(+0.24%)
Dec 05, 2017 60.19 60.19 58.89 58.98 75,695 -1.02(-1.71%)
Dec 04, 2017 60.57 60.99 59.92 60.01 93,077 +0.05(+0.08%)
Dec 01, 2017 60.19 60.59 58.61 59.96 102,507 -0.28(-0.46%)
Nov 30, 2017 61.13 61.13 59.87 60.24 168,567 -0.51(-0.84%)
Nov 29, 2017 60.43 60.89 59.96 60.75 76,999 +0.61(+1.01%)
Nov 28, 2017 59.31 60.33 58.75 60.15 101,478 +1.02(+1.73%)
Nov 27, 2017 58.80 59.40 58.66 59.12 57,042 +0.33(+0.55%)
Nov 24, 2017 58.94 58.94 58.29 58.80 38,396 +0.00(+0.00%)
Nov 22, 2017 59.78 59.82 58.75 58.80 72,418 -0.70(-1.17%)
Nov 21, 2017 58.80 59.64 58.24 59.50 159,279 +1.35(+2.32%)
Nov 20, 2017 57.08 58.54 56.84 58.15 312,699 +1.07(+1.88%)
Nov 17, 2017 55.91 57.22 55.54 57.08 139,779 +0.84(+1.49%)
Nov 16, 2017 55.21 56.84 55.21 56.24 256,661 +1.16(+2.11%)
Nov 15, 2017 54.75 55.21 54.56 55.07 72,994 -0.09(-0.17%)
Nov 14, 2017 54.52 55.21 54.19 55.17 68,107 +0.37(+0.68%)
Nov 13, 2017 54.24 54.84 54.14 54.79 61,297 +0.28(+0.51%)
Nov 10, 2017 54.47 54.98 54.33 54.52 77,295 -0.09(-0.17%)
Nov 09, 2017 54.42 54.98 54.00 54.61 77,245 -0.23(-0.42%)
Nov 08, 2017 54.84 55.07 54.14 54.84 109,657 -0.37(-0.67%)
Nov 07, 2017 55.73 55.82 54.61 55.21 65,996 -0.56(-1.00%)
Nov 06, 2017 54.98 55.87 54.98 55.77 68,754 +0.74(+1.35%)
Nov 03, 2017 55.91 56.05 54.89 55.03 95,075 -0.88(-1.58%)
Nov 02, 2017 55.73 56.33 55.45 55.91 120,647 +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.