Skip to main content

Albany International Corp (NY: AIN )

93.03 -3.46 (-3.59%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 66.20 67.72 66.14 66.27 772,705 +0.47(+0.72%)
May 30, 2019 66.71 67.19 65.19 65.80 368,527 -0.74(-1.11%)
May 29, 2019 67.84 68.56 66.10 66.53 327,881 -3.54(-5.05%)
May 28, 2019 70.27 70.65 70.06 70.07 154,142 -0.15(-0.22%)
May 24, 2019 69.91 70.66 69.43 70.22 187,783 +0.69(+0.99%)
May 23, 2019 71.14 71.14 68.70 69.53 222,060 -2.37(-3.30%)
May 22, 2019 71.83 72.42 71.44 71.91 196,139 +0.14(+0.20%)
May 21, 2019 69.81 72.26 69.81 71.76 265,135 +2.50(+3.60%)
May 20, 2019 68.15 69.53 67.90 69.27 201,568 +0.51(+0.74%)
May 17, 2019 68.59 69.64 67.94 68.76 160,610 -0.44(-0.63%)
May 16, 2019 68.28 70.09 68.04 69.19 143,179 +1.00(+1.47%)
May 15, 2019 69.84 70.36 68.12 68.19 127,973 -2.35(-3.34%)
May 14, 2019 70.07 71.26 69.89 70.54 222,494 +0.59(+0.84%)
May 13, 2019 70.71 71.59 69.29 69.96 131,680 -2.24(-3.10%)
May 10, 2019 72.11 72.50 70.76 72.20 91,142 -0.16(-0.22%)
May 09, 2019 71.45 72.48 70.74 72.36 165,598 +0.42(+0.58%)
May 08, 2019 73.08 73.25 71.87 71.94 97,281 -1.06(-1.45%)
May 07, 2019 74.47 74.47 72.37 73.00 183,043 -2.31(-3.06%)
May 06, 2019 74.26 75.82 74.18 75.31 216,945 -0.22(-0.29%)
May 03, 2019 74.17 75.65 74.17 75.53 275,754 +1.71(+2.32%)
May 02, 2019 73.25 73.90 71.89 73.82 229,373 +0.37(+0.50%)
May 01, 2019 70.97 74.62 70.56 73.45 492,152 +3.49(+4.99%)
Apr 30, 2019 69.86 69.98 68.92 69.96 234,701 +0.26(+0.37%)
Apr 29, 2019 69.34 70.03 68.76 69.70 235,085 +0.70(+1.01%)
Apr 26, 2019 68.94 69.72 68.50 69.00 175,518 +0.13(+0.19%)
Apr 25, 2019 70.31 70.31 68.72 68.87 90,878 -1.92(-2.71%)
Apr 24, 2019 71.46 72.09 70.75 70.79 115,621 -0.66(-0.93%)
Apr 23, 2019 69.93 71.62 69.57 71.45 114,387 +1.88(+2.71%)
Apr 22, 2019 69.65 69.96 69.39 69.57 106,660 -0.23(-0.33%)
Apr 18, 2019 70.07 70.66 69.37 69.80 185,775 -0.17(-0.24%)
Apr 17, 2019 70.41 70.76 69.58 69.97 152,683 -0.11(-0.16%)
Apr 16, 2019 68.98 70.15 68.91 70.08 117,528 +1.13(+1.63%)
Apr 15, 2019 69.48 70.19 68.66 68.96 67,027 -0.26(-0.37%)
Apr 12, 2019 69.12 69.48 68.45 69.21 219,398 +0.67(+0.98%)
Apr 11, 2019 68.57 68.80 68.19 68.54 107,010 +0.17(+0.25%)
Apr 10, 2019 67.59 68.57 67.59 68.37 128,507 +0.78(+1.15%)
Apr 09, 2019 67.87 68.12 67.26 67.59 114,197 -0.60(-0.87%)
Apr 08, 2019 68.84 69.30 68.14 68.19 123,802 -1.18(-1.70%)
Apr 05, 2019 69.60 70.01 68.88 69.37 180,699 -0.06(-0.08%)
Apr 04, 2019 69.01 69.88 68.99 69.43 89,520 +0.38(+0.55%)
Apr 03, 2019 68.63 69.92 68.12 69.05 127,072 +1.13(+1.66%)
Apr 02, 2019 68.18 68.67 67.24 67.92 152,036 -0.10(-0.15%)
Apr 01, 2019 68.41 69.03 67.38 68.03 151,858 +0.32(+0.47%)
Mar 29, 2019 68.09 68.20 67.23 67.71 140,732 +0.11(+0.17%)
Mar 28, 2019 67.40 68.52 66.84 67.59 117,556 +0.29(+0.44%)
Mar 27, 2019 67.23 67.71 66.54 67.30 63,812 +0.05(+0.07%)
Mar 26, 2019 67.28 67.99 66.74 67.25 133,358 +0.58(+0.87%)
Mar 25, 2019 66.34 67.20 65.50 66.68 165,656 +0.22(+0.33%)
Mar 22, 2019 69.80 69.98 66.39 66.46 160,821 -3.76(-5.36%)
Mar 21, 2019 69.48 71.43 69.48 70.22 143,004 +0.40(+0.57%)
Mar 20, 2019 69.95 71.21 69.50 69.83 255,328 -0.28(-0.40%)
Mar 19, 2019 70.09 70.47 69.48 70.11 139,445 +0.37(+0.53%)
Mar 18, 2019 68.59 69.81 68.59 69.74 78,138 +1.06(+1.54%)
Mar 15, 2019 68.68 69.80 68.45 68.68 222,570 +0.26(+0.37%)
Mar 14, 2019 68.77 68.78 68.09 68.43 66,418 -0.38(-0.55%)
Mar 13, 2019 68.73 69.94 68.56 68.80 92,538 +0.60(+0.89%)
Mar 12, 2019 68.95 69.32 67.95 68.20 124,685 -0.62(-0.90%)
Mar 11, 2019 69.95 70.02 67.84 68.82 301,192 -2.21(-3.11%)
Mar 08, 2019 70.95 71.74 70.77 71.03 99,213 -0.33(-0.46%)
Mar 07, 2019 71.80 71.92 70.90 71.36 122,064 -0.39(-0.54%)
Mar 06, 2019 71.95 72.54 71.11 71.75 261,542 -0.41(-0.56%)
Mar 05, 2019 72.05 72.86 71.72 72.15 121,678 +0.09(+0.13%)
Mar 04, 2019 72.36 72.78 71.54 72.06 208,325 -0.56(-0.77%)
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.