Albany International Corp (NY: AIN )

88.75 USD +0.85 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 88.51 89.52 87.05 89.35 113,204 +1.36(+1.55%)
May 27, 2021 87.00 88.58 85.95 87.99 88,059 +2.34(+2.73%)
May 26, 2021 83.52 86.04 82.80 85.65 124,190 +2.93(+3.54%)
May 25, 2021 83.92 84.79 82.51 82.72 91,915 -1.18(-1.41%)
May 24, 2021 84.14 84.18 83.17 83.90 67,284 +0.51(+0.61%)
May 21, 2021 83.73 83.78 82.57 83.39 88,778 +0.90(+1.09%)
May 20, 2021 82.46 82.80 81.20 82.49 154,284 -0.26(-0.31%)
May 19, 2021 81.92 83.46 80.63 82.75 105,167 -0.61(-0.73%)
May 18, 2021 85.30 85.95 83.28 83.36 79,239 -2.59(-3.01%)
May 17, 2021 77.80 86.59 77.80 85.95 99,978 -0.35(-0.41%)
May 14, 2021 85.18 86.51 84.65 86.30 89,473 +1.79(+2.12%)
May 13, 2021 81.81 85.27 81.81 84.51 96,498 +2.71(+3.31%)
May 12, 2021 86.01 86.46 81.48 81.80 151,258 -2.99(-3.53%)
May 11, 2021 86.93 87.49 84.67 84.79 131,851 -3.10(-3.53%)
May 10, 2021 90.41 90.41 87.89 87.89 108,814 -2.03(-2.26%)
May 07, 2021 89.90 90.77 89.76 89.92 108,859 -0.50(-0.55%)
May 06, 2021 90.36 90.59 89.00 90.42 101,338 +0.35(+0.39%)
May 05, 2021 90.54 91.11 89.44 90.07 111,814 -0.25(-0.28%)
May 04, 2021 90.73 91.97 89.13 90.32 68,446 -1.00(-1.10%)
May 03, 2021 90.33 91.58 89.22 91.32 201,590 +2.08(+2.33%)
Apr 30, 2021 89.37 90.04 88.50 89.24 162,900 -1.18(-1.31%)
Apr 29, 2021 91.11 91.42 89.41 90.42 89,945 +0.08(+0.09%)
Apr 28, 2021 90.54 90.54 89.09 90.34 93,155 +0.47(+0.52%)
Apr 27, 2021 89.85 92.42 88.52 89.87 95,487 +0.86(+0.97%)
Apr 26, 2021 87.42 89.39 86.26 89.01 93,402 +1.10(+1.25%)
Apr 23, 2021 87.42 88.57 86.39 87.91 139,500 +1.95(+2.27%)
Apr 22, 2021 87.51 87.62 85.88 85.96 89,803 -0.80(-0.92%)
Apr 21, 2021 85.00 87.72 82.36 86.76 95,527 +1.59(+1.87%)
Apr 20, 2021 87.02 87.62 83.95 85.17 76,835 -2.56(-2.92%)
Apr 19, 2021 87.66 88.57 86.70 87.73 81,878 -0.25(-0.28%)
Apr 16, 2021 87.82 88.32 86.27 87.98 93,700 +1.10(+1.27%)
Apr 15, 2021 87.41 87.41 84.79 86.88 51,144 +0.23(+0.27%)
Apr 14, 2021 85.57 88.51 85.57 86.65 88,384 +1.32(+1.55%)
Apr 13, 2021 86.76 86.76 84.34 85.33 92,178 -1.44(-1.66%)
Apr 12, 2021 87.00 87.44 85.29 86.77 66,913 +0.11(+0.13%)
Apr 09, 2021 85.61 87.22 84.75 86.66 103,300 +0.93(+1.08%)
Apr 08, 2021 85.02 86.17 83.90 85.73 71,955 +0.97(+1.14%)
Apr 07, 2021 86.75 87.02 84.08 84.76 65,428 -1.78(-2.06%)
Apr 06, 2021 86.45 87.84 86.30 86.54 106,526 +0.30(+0.35%)
Apr 05, 2021 85.00 86.36 84.60 86.24 119,564 +1.90(+2.25%)
Apr 01, 2021 83.55 84.84 82.04 84.34 66,000 +0.87(+1.04%)
Mar 31, 2021 82.13 84.49 81.67 83.47 166,726 +1.49(+1.82%)
Mar 30, 2021 81.68 82.59 81.05 81.98 91,280 +0.55(+0.68%)
Mar 29, 2021 82.81 84.50 81.32 81.43 106,571 -1.85(-2.22%)
Mar 26, 2021 83.91 84.35 81.67 83.28 132,000 +0.17(+0.20%)
Mar 25, 2021 79.95 83.50 79.02 83.11 113,880 +2.80(+3.49%)
Mar 24, 2021 81.50 83.81 80.28 80.31 97,687 -0.23(-0.29%)
Mar 23, 2021 82.09 83.43 80.07 80.54 138,354 -3.07(-3.67%)
Mar 22, 2021 84.85 84.85 82.92 83.61 72,184 -1.61(-1.89%)
Mar 19, 2021 86.66 86.66 84.60 85.22 316,100 -1.41(-1.63%)
Mar 18, 2021 87.50 89.80 85.59 86.63 243,856 -0.72(-0.82%)
Mar 17, 2021 84.43 87.43 84.22 87.35 181,083 +3.18(+3.78%)
Mar 16, 2021 84.83 85.57 82.82 84.17 160,442 -1.23(-1.44%)
Mar 15, 2021 85.56 85.96 84.06 85.40 120,732 -0.60(-0.70%)
Mar 12, 2021 86.65 87.49 85.22 86.00 201,300 -0.20(-0.23%)
Mar 11, 2021 88.53 88.56 85.83 86.20 167,692 -1.81(-2.06%)
Mar 10, 2021 85.75 88.34 85.22 88.01 131,090 +2.34(+2.73%)
Mar 09, 2021 87.02 87.02 85.26 85.67 168,534 -0.95(-1.10%)
Mar 08, 2021 87.37 87.82 85.37 86.62 125,950 -1.22(-1.39%)
Mar 05, 2021 88.59 89.69 85.80 87.84 242,300 +1.22(+1.41%)
Mar 04, 2021 85.97 87.42 84.18 86.62 220,652 +0.75(+0.87%)
Mar 03, 2021 84.26 86.90 84.26 85.87 160,972 +1.95(+2.32%)
Mar 02, 2021 84.12 84.67 82.43 83.92 204,098 -0.08(-0.10%)
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.