Skip to main content

Albany International Corp (NY: AIN )

93.16 -3.33 (-3.45%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 58.69 58.69 58.69 0 +0.89(+1.54%)
Mar 28, 2018 58.74 59.16 57.66 57.80 136,430 -0.84(-1.44%)
Mar 27, 2018 60.05 60.37 58.50 58.64 98,618 -1.31(-2.19%)
Mar 26, 2018 59.30 60.28 58.41 59.95 122,432 +1.40(+2.40%)
Mar 23, 2018 60.47 60.47 58.50 58.55 170,831 -1.78(-2.95%)
Mar 22, 2018 61.87 63.32 60.28 60.33 132,671 -2.06(-3.30%)
Mar 21, 2018 62.20 62.76 61.97 62.39 37,141 +0.33(+0.53%)
Mar 20, 2018 62.20 62.67 62.06 62.06 52,452 -0.14(-0.23%)
Mar 19, 2018 62.53 62.81 61.22 62.20 59,326 -0.42(-0.67%)
Mar 16, 2018 62.29 62.95 60.79 62.62 261,799 +0.21(+0.33%)
Mar 15, 2018 62.60 62.60 61.85 62.41 79,425 -0.09(-0.15%)
Mar 14, 2018 63.16 64.28 62.27 62.51 92,450 -0.33(-0.52%)
Mar 13, 2018 62.60 63.11 62.46 62.83 133,694 +0.75(+1.20%)
Mar 12, 2018 61.67 62.32 61.20 62.09 96,022 +0.61(+0.99%)
Mar 09, 2018 60.92 61.53 60.36 61.48 104,739 +0.93(+1.54%)
Mar 08, 2018 59.80 60.55 59.47 60.55 70,041 +0.75(+1.25%)
Mar 07, 2018 60.03 59.80 107,083 +1.45(+2.48%)
Mar 06, 2018 57.75 58.49 56.81 58.35 232,118 +0.61(+1.05%)
Mar 05, 2018 58.03 58.31 57.14 57.75 219,929 -0.65(-1.12%)
Mar 02, 2018 57.51 58.68 57.09 58.40 465,253 +0.37(+0.64%)
Mar 01, 2018 59.29 59.29 57.42 58.03 147,232 -1.40(-2.36%)
Feb 28, 2018 62.09 62.11 59.38 59.43 103,673 -2.38(-3.85%)
Feb 27, 2018 62.18 62.46 61.76 61.81 151,094 -0.23(-0.38%)
Feb 26, 2018 61.95 62.09 61.25 62.04 111,085 +0.19(+0.30%)
Feb 23, 2018 62.65 62.65 61.57 61.85 51,440 -0.47(-0.75%)
Feb 22, 2018 61.48 62.65 61.43 62.32 85,243 +1.07(+1.75%)
Feb 21, 2018 60.73 62.04 60.69 61.25 93,561 +0.70(+1.16%)
Feb 20, 2018 61.11 61.67 60.45 60.55 86,150 -1.03(-1.67%)
Feb 16, 2018 61.57 61.57 61.57 0 +0.37(+0.61%)
Feb 15, 2018 60.78 61.25 60.22 61.20 56,710 +0.89(+1.47%)
Feb 14, 2018 58.91 60.41 58.91 60.31 74,699 +0.79(+1.33%)
Feb 13, 2018 58.59 59.66 58.42 59.52 98,213 +0.47(+0.79%)
Feb 12, 2018 58.82 59.38 57.47 59.05 186,157 +0.37(+0.64%)
Feb 09, 2018 59.15 59.38 57.51 58.68 204,146 +0.37(+0.64%)
Feb 08, 2018 60.03 60.03 58.26 58.31 138,494 -1.45(-2.42%)
Feb 07, 2018 60.13 60.13 59.57 59.75 170,721 -0.37(-0.62%)
Feb 06, 2018 56.35 61.67 56.35 60.13 556,370 +3.93(+6.99%)
Feb 05, 2018 57.56 58.40 55.65 56.20 71,956 -2.02(-3.46%)
Feb 02, 2018 59.38 59.52 58.03 58.21 107,246 -1.63(-2.73%)
Feb 01, 2018 58.96 59.85 58.73 59.85 124,930 +0.61(+1.02%)
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%)
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.