Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 56.27 56.74 55.99 56.46 97,839 +0.33(+0.59%)
Jun 28, 2018 57.16 57.35 56.08 56.13 71,762 -1.08(-1.89%)
Jun 27, 2018 57.07 58.24 56.98 57.21 136,592 +0.19(+0.33%)
Jun 26, 2018 56.55 57.40 56.55 57.02 50,319 +0.42(+0.75%)
Jun 25, 2018 57.44 57.44 56.37 56.60 83,626 -1.03(-1.79%)
Jun 22, 2018 57.91 58.10 57.07 57.63 229,982 +0.05(+0.08%)
Jun 21, 2018 58.10 58.10 57.49 57.59 156,608 -0.38(-0.65%)
Jun 20, 2018 58.43 58.43 57.68 57.96 118,221 -0.09(-0.16%)
Jun 19, 2018 58.57 58.57 57.44 58.05 134,111 -0.80(-1.36%)
Jun 18, 2018 58.24 59.04 57.68 58.85 106,508 +0.42(+0.72%)
Jun 15, 2018 58.90 58.01 58.43 220,977 -0.47(-0.80%)
Jun 14, 2018 59.28 59.56 58.52 58.90 94,918 -0.19(-0.32%)
Jun 13, 2018 58.99 59.30 58.78 59.09 112,931 -0.09(-0.16%)
Jun 12, 2018 59.32 59.51 58.88 59.18 109,311 +0.09(+0.16%)
Jun 11, 2018 59.13 59.56 58.66 59.09 108,105 +0.00(+0.00%)
Jun 08, 2018 59.28 60.17 58.99 59.09 84,595 -0.33(-0.55%)
Jun 07, 2018 59.93 60.17 59.28 59.42 94,223 -0.56(-0.94%)
Jun 06, 2018 60.21 59.98 83,428 +0.82(+1.38%)
Jun 05, 2018 58.13 59.26 58.04 59.16 84,599 +1.12(+1.94%)
Jun 04, 2018 57.95 58.41 57.76 58.04 153,180 +0.23(+0.40%)
Jun 01, 2018 57.90 58.16 57.48 57.81 115,375 +0.23(+0.41%)
May 31, 2018 57.85 58.04 56.92 57.57 136,783 -0.23(-0.40%)
May 30, 2018 57.76 58.09 57.71 57.81 80,249 +0.33(+0.57%)
May 29, 2018 57.43 58.09 57.24 57.48 191,222 -0.33(-0.57%)
May 25, 2018 57.81 57.81 57.81 0 -0.19(-0.32%)
May 24, 2018 58.04 58.32 57.52 57.99 125,353 -0.23(-0.40%)
May 23, 2018 57.76 58.51 57.76 58.23 72,229 +0.19(+0.32%)
May 22, 2018 58.79 58.93 58.04 58.04 89,896 -0.75(-1.27%)
May 21, 2018 57.62 58.93 57.52 58.79 77,758 +1.40(+2.45%)
May 18, 2018 57.24 57.52 57.13 57.38 110,945 +0.37(+0.66%)
May 17, 2018 55.84 57.24 55.84 57.01 139,445 +1.26(+2.27%)
May 16, 2018 55.61 56.26 55.42 55.75 144,826 +0.14(+0.25%)
May 15, 2018 55.46 56.03 55.18 55.61 92,935 -0.19(-0.34%)
May 14, 2018 56.45 56.78 55.56 55.79 128,268 -0.70(-1.24%)
May 11, 2018 56.96 57.43 56.40 56.49 68,782 -0.28(-0.49%)
May 10, 2018 56.40 57.24 56.35 56.78 89,720 +0.42(+0.75%)
May 09, 2018 56.82 56.96 56.23 56.35 93,771 -0.56(-0.99%)
May 08, 2018 57.90 58.98 56.63 56.92 157,460 +0.84(+1.50%)
May 07, 2018 55.00 56.21 55.00 56.07 94,213 +1.45(+2.66%)
May 04, 2018 54.53 55.18 54.48 54.62 119,613 -0.05(-0.09%)
May 03, 2018 54.90 55.09 54.25 54.67 72,512 -0.42(-0.76%)
May 02, 2018 55.18 55.65 55.09 55.09 167,265 -0.14(-0.25%)
May 01, 2018 55.04 55.28 54.25 55.23 98,382 -0.14(-0.25%)
Apr 30, 2018 56.54 56.63 55.32 55.37 101,992 -1.17(-2.07%)
Apr 27, 2018 56.82 56.92 55.93 56.54 62,854 -0.14(-0.25%)
Apr 26, 2018 57.20 57.20 56.03 56.68 65,572 -0.19(-0.33%)
Apr 25, 2018 57.48 57.81 56.73 56.87 102,785 -0.94(-1.62%)
Apr 24, 2018 59.02 59.30 57.15 57.81 99,477 -0.89(-1.52%)
Apr 23, 2018 59.63 59.86 58.60 58.69 80,925 -0.89(-1.49%)
Apr 20, 2018 60.33 60.47 59.44 59.58 93,000 -0.98(-1.62%)
Apr 19, 2018 61.03 61.55 60.43 60.57 79,055 -0.70(-1.15%)
Apr 18, 2018 60.89 61.92 60.89 61.27 162,226 +0.61(+1.00%)
Apr 17, 2018 60.47 61.15 60.24 60.66 123,912 +0.51(+0.86%)
Apr 16, 2018 60.05 60.38 59.91 60.15 71,129 +0.61(+1.02%)
Apr 13, 2018 60.24 60.24 59.21 59.54 62,052 -0.37(-0.63%)
Apr 12, 2018 60.15 60.38 58.92 59.91 50,193 +0.09(+0.16%)
Apr 11, 2018 59.91 60.33 58.32 59.82 49,370 -0.42(-0.70%)
Apr 10, 2018 59.86 60.75 59.35 60.24 41,494 +1.03(+1.74%)
Apr 09, 2018 59.77 60.49 59.02 59.21 113,415 -0.19(-0.32%)
Apr 06, 2018 60.38 60.89 58.46 59.40 94,533 -1.45(-2.38%)
Apr 05, 2018 60.24 60.89 59.68 60.85 75,835 +1.45(+2.44%)
Apr 04, 2018 58.09 59.58 57.99 59.40 75,577 +0.37(+0.63%)
Apr 03, 2018 58.18 59.16 57.99 59.02 78,630 +1.08(+1.86%)
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.