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 (%)
Aug 31, 2021 76.03 77.01 75.46 76.12 89,013 +0.16(+0.20%)
Aug 30, 2021 77.45 77.55 75.76 75.97 105,795 -1.39(-1.80%)
Aug 27, 2021 75.24 77.65 75.24 77.36 142,036 +2.19(+2.91%)
Aug 26, 2021 76.09 76.80 75.16 75.17 127,813 -1.22(-1.60%)
Aug 25, 2021 75.12 76.91 75.12 76.39 135,128 +1.04(+1.38%)
Aug 24, 2021 75.41 75.76 74.90 75.35 125,889 +0.18(+0.25%)
Aug 23, 2021 75.18 75.57 74.89 75.17 191,219 +0.53(+0.72%)
Aug 20, 2021 73.39 74.70 73.05 74.63 107,130 +1.51(+2.06%)
Aug 19, 2021 72.22 73.33 72.10 73.13 216,529 -0.11(-0.15%)
Aug 18, 2021 72.69 73.65 72.13 73.24 212,075 +0.22(+0.31%)
Aug 17, 2021 73.45 74.64 72.08 73.01 180,890 -1.35(-1.82%)
Aug 16, 2021 74.29 75.33 73.86 74.36 115,705 -0.62(-0.83%)
Aug 13, 2021 75.72 75.79 74.82 74.98 78,239 -0.40(-0.53%)
Aug 12, 2021 75.61 76.21 75.11 75.38 289,140 -0.52(-0.68%)
Aug 11, 2021 74.96 76.04 74.42 75.90 119,293 +0.39(+0.51%)
Aug 10, 2021 74.37 75.56 73.41 75.51 170,768 +1.47(+1.98%)
Aug 09, 2021 74.95 75.56 73.83 74.04 164,546 -0.90(-1.21%)
Aug 06, 2021 74.11 77.15 73.90 74.95 573,231 -5.96(-7.36%)
Aug 05, 2021 80.44 81.79 79.07 80.90 67,807 +0.77(+0.96%)
Aug 04, 2021 81.96 82.82 80.12 80.14 55,211 -3.08(-3.70%)
Aug 03, 2021 83.07 83.90 81.42 83.22 137,867 +0.54(+0.66%)
Aug 02, 2021 84.55 85.36 82.26 82.67 75,141 -1.24(-1.48%)
Jul 30, 2021 84.53 85.38 82.81 83.92 93,361 +0.70(+0.84%)
Jul 29, 2021 83.05 84.38 82.48 83.22 78,487 +1.43(+1.75%)
Jul 28, 2021 83.27 83.50 81.21 81.79 82,979 -1.48(-1.77%)
Jul 27, 2021 83.58 85.91 82.14 83.26 172,210 +3.87(+4.87%)
Jul 26, 2021 80.39 80.70 78.90 79.40 91,037 +0.05(+0.06%)
Jul 23, 2021 79.21 80.37 78.09 79.35 47,296 +0.47(+0.59%)
Jul 22, 2021 80.49 80.73 78.51 78.88 55,548 -2.09(-2.58%)
Jul 21, 2021 80.47 81.87 80.40 80.97 89,385 +1.49(+1.87%)
Jul 20, 2021 77.11 80.93 76.26 79.48 158,962 +2.76(+3.60%)
Jul 19, 2021 77.86 78.29 76.03 76.72 155,364 -2.97(-3.73%)
Jul 16, 2021 81.82 81.82 79.65 79.70 90,284 -1.16(-1.43%)
Jul 15, 2021 81.48 82.23 80.38 80.85 95,996 -0.89(-1.09%)
Jul 14, 2021 83.78 84.06 81.45 81.75 97,756 -1.35(-1.63%)
Jul 13, 2021 84.83 86.00 83.04 83.10 143,910 -2.31(-2.71%)
Jul 12, 2021 84.82 85.56 84.35 85.41 65,465 -0.65(-0.76%)
Jul 09, 2021 85.52 86.56 83.84 86.06 55,346 +1.86(+2.20%)
Jul 08, 2021 83.61 85.56 83.22 84.21 72,547 -1.41(-1.65%)
Jul 07, 2021 84.11 85.91 83.62 85.62 85,322 +0.96(+1.14%)
Jul 06, 2021 86.36 86.36 82.82 84.65 94,497 -1.64(-1.90%)
Jul 02, 2021 86.68 87.23 85.75 86.30 102,288 -0.08(-0.09%)
Jul 01, 2021 87.59 87.59 86.24 86.37 79,428 -0.37(-0.43%)
Jun 30, 2021 86.60 88.36 86.60 86.74 134,339 +0.36(+0.42%)
Jun 29, 2021 87.44 87.76 86.38 86.38 63,546 -0.92(-1.06%)
Jun 28, 2021 89.11 89.40 86.67 87.31 97,751 -2.34(-2.61%)
Jun 25, 2021 89.84 90.80 88.43 89.65 879,854 -0.01(-0.01%)
Jun 24, 2021 88.00 89.98 87.02 89.66 88,399 +2.45(+2.81%)
Jun 23, 2021 87.70 88.35 86.78 87.21 89,909 -0.35(-0.40%)
Jun 22, 2021 87.18 87.86 86.03 87.56 60,264 -0.06(-0.07%)
Jun 21, 2021 86.27 87.68 86.11 87.62 95,227 +2.43(+2.85%)
Jun 18, 2021 83.93 85.20 83.93 85.19 234,580 -0.19(-0.23%)
Jun 17, 2021 87.03 87.03 84.10 85.38 111,954 -1.66(-1.91%)
Jun 16, 2021 86.58 87.24 85.86 87.05 81,558 +0.24(+0.28%)
Jun 15, 2021 85.94 86.95 85.02 86.80 85,870 +1.03(+1.20%)
Jun 14, 2021 86.33 86.33 85.33 85.77 98,338 -0.48(-0.55%)
Jun 11, 2021 85.88 86.50 85.88 86.25 61,695 +0.83(+0.97%)
Jun 10, 2021 86.03 86.03 84.75 85.42 93,086 +0.32(+0.38%)
Jun 09, 2021 86.49 86.59 84.97 85.10 78,326 -1.25(-1.45%)
Jun 08, 2021 85.18 86.39 84.73 86.36 85,528 +0.98(+1.15%)
Jun 07, 2021 85.41 85.60 84.51 85.37 107,967 +0.06(+0.07%)
Jun 04, 2021 85.77 85.77 84.65 85.32 64,194 -0.09(-0.10%)
Jun 03, 2021 84.61 85.45 83.65 85.40 68,712 +0.35(+0.41%)
Jun 02, 2021 86.59 86.59 84.51 85.05 101,041 -1.45(-1.68%)
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.