Skip to main content

Albany International Corp (NY: AIN )

96.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 58.99 58.99 57.09 57.79 232,173 -2.04(-3.41%)
May 28, 2020 63.03 63.35 59.69 59.83 335,949 -2.43(-3.91%)
May 27, 2020 59.62 62.34 58.67 62.26 318,552 +4.31(+7.44%)
May 26, 2020 55.35 59.40 55.20 57.95 268,963 +4.85(+9.13%)
May 22, 2020 53.15 53.68 52.09 53.10 118,121 -0.05(-0.09%)
May 21, 2020 52.69 54.17 52.43 53.15 187,526 +0.13(+0.25%)
May 20, 2020 52.18 53.27 51.72 53.02 163,206 +2.26(+4.46%)
May 19, 2020 52.03 52.89 50.73 50.75 174,329 -1.73(-3.29%)
May 18, 2020 49.73 52.71 49.73 52.48 181,960 +4.77(+10.00%)
May 15, 2020 47.47 48.83 46.96 47.71 178,852 +0.06(+0.12%)
May 14, 2020 45.91 47.86 44.02 47.65 304,283 +0.65(+1.39%)
May 13, 2020 47.58 47.58 45.81 47.00 334,957 -1.03(-2.14%)
May 12, 2020 49.46 49.62 48.01 48.02 298,452 -1.22(-2.47%)
May 11, 2020 51.37 51.37 48.88 49.24 270,194 -2.98(-5.71%)
May 08, 2020 50.74 52.22 50.28 52.22 136,382 +2.83(+5.72%)
May 07, 2020 49.57 50.05 48.88 49.39 159,145 +0.43(+0.88%)
May 06, 2020 47.75 50.25 47.51 48.96 220,119 +1.33(+2.80%)
May 05, 2020 50.11 50.39 47.39 47.63 400,999 -1.28(-2.63%)
May 04, 2020 47.80 49.02 46.70 48.91 206,984 +0.67(+1.39%)
May 01, 2020 47.85 49.06 46.78 48.24 222,156 -0.77(-1.56%)
Apr 30, 2020 49.86 53.27 46.97 49.01 363,753 -4.36(-8.17%)
Apr 29, 2020 50.69 54.16 50.48 53.37 259,721 +4.04(+8.20%)
Apr 28, 2020 48.24 49.77 47.36 49.33 196,103 +2.26(+4.81%)
Apr 27, 2020 44.85 47.91 44.85 47.06 175,915 +2.41(+5.39%)
Apr 24, 2020 46.80 46.88 44.37 44.66 248,452 -1.86(-4.00%)
Apr 23, 2020 45.64 47.79 45.64 46.52 247,248 +0.95(+2.08%)
Apr 22, 2020 46.15 46.37 44.61 45.57 306,324 +0.54(+1.19%)
Apr 21, 2020 44.71 45.66 44.06 45.03 299,636 -0.73(-1.59%)
Apr 20, 2020 44.85 46.16 44.19 45.76 293,544 -0.24(-0.52%)
Apr 17, 2020 44.82 46.65 44.82 46.00 255,338 +2.60(+5.98%)
Apr 16, 2020 42.89 43.87 41.36 43.40 390,343 +0.41(+0.96%)
Apr 15, 2020 43.93 44.06 41.49 42.99 432,330 -1.09(-2.48%)
Apr 14, 2020 43.81 44.88 43.15 44.08 412,786 +1.35(+3.16%)
Apr 13, 2020 45.26 45.26 42.04 42.73 283,224 -3.09(-6.73%)
Apr 09, 2020 46.65 47.49 44.77 45.82 327,443 +0.44(+0.97%)
Apr 08, 2020 44.52 45.94 43.85 45.38 189,104 +1.73(+3.97%)
Apr 07, 2020 43.61 45.79 42.47 43.64 318,719 +1.38(+3.27%)
Apr 06, 2020 42.36 43.19 41.21 42.26 249,886 +1.89(+4.68%)
Apr 03, 2020 41.52 42.26 39.16 40.37 163,199 -1.57(-3.75%)
Apr 02, 2020 41.39 43.17 40.01 41.95 160,645 +0.27(+0.64%)
Apr 01, 2020 43.42 43.70 41.30 41.68 317,142 -3.68(-8.11%)
Mar 31, 2020 46.03 47.12 44.24 45.36 232,523 -0.97(-2.09%)
Mar 30, 2020 45.52 46.79 43.95 46.33 450,306 +0.34(+0.75%)
Mar 27, 2020 44.93 47.38 42.94 45.98 501,599 +0.05(+0.10%)
Mar 26, 2020 39.34 46.46 38.92 45.93 324,464 +7.03(+18.08%)
Mar 25, 2020 41.89 43.01 38.76 38.90 350,205 -2.75(-6.60%)
Mar 24, 2020 41.84 44.22 39.88 41.65 716,423 +2.28(+5.79%)
Mar 23, 2020 35.79 40.17 34.60 39.37 474,515 +3.38(+9.40%)
Mar 20, 2020 37.92 39.62 35.02 35.99 503,582 -1.63(-4.33%)
Mar 19, 2020 29.83 38.29 29.37 37.61 361,608 +7.50(+24.92%)
Mar 18, 2020 33.42 34.00 29.02 30.11 389,010 -5.36(-15.12%)
Mar 17, 2020 39.31 39.31 33.44 35.47 468,415 -3.08(-7.98%)
Mar 16, 2020 39.91 39.91 37.39 38.55 516,454 -3.47(-8.25%)
Mar 13, 2020 45.89 45.89 40.92 42.02 663,780 -1.31(-3.03%)
Mar 12, 2020 50.81 50.81 43.11 43.33 428,852 -11.63(-21.16%)
Mar 11, 2020 58.29 58.35 54.71 54.96 366,843 -5.08(-8.46%)
Mar 10, 2020 58.09 60.73 55.50 60.04 770,462 +3.77(+6.70%)
Mar 09, 2020 60.33 60.33 56.20 56.27 441,139 -5.96(-9.58%)
Mar 06, 2020 59.82 62.63 59.79 62.23 218,250 +0.02(+0.03%)
Mar 05, 2020 63.75 64.31 61.31 62.21 513,428 -3.37(-5.14%)
Mar 04, 2020 65.18 66.18 63.97 65.58 356,304 +1.48(+2.30%)
Mar 03, 2020 64.80 66.68 62.59 64.11 325,173 +0.05(+0.07%)
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.