Albany International Corp (NY: AIN )

77.67 USD +1.12 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 70.00 71.60 69.93 70.07 730,800 +0.50(+0.72%)
May 30, 2019 70.54 71.04 68.93 69.57 348,541 -0.78(-1.11%)
May 29, 2019 71.73 72.49 69.89 70.35 310,100 -3.74(-5.05%)
May 28, 2019 74.30 74.70 74.08 74.09 145,783 -0.16(-0.22%)
May 24, 2019 73.92 74.71 73.41 74.25 177,600 +0.73(+0.99%)
May 23, 2019 75.22 75.22 72.64 73.52 210,018 -2.51(-3.30%)
May 22, 2019 75.95 76.57 75.54 76.03 185,502 +0.15(+0.20%)
May 21, 2019 73.81 76.40 73.81 75.88 250,757 +2.64(+3.60%)
May 20, 2019 72.06 73.52 71.79 73.24 190,637 +0.54(+0.74%)
May 17, 2019 72.52 73.63 71.84 72.70 151,900 -0.46(-0.63%)
May 16, 2019 72.19 74.11 71.94 73.16 135,415 +1.06(+1.47%)
May 15, 2019 73.84 74.39 72.02 72.10 121,033 -2.49(-3.34%)
May 14, 2019 74.09 75.35 73.90 74.59 210,428 +0.62(+0.84%)
May 13, 2019 74.76 75.69 73.26 73.97 124,539 -2.37(-3.10%)
May 10, 2019 76.25 76.66 74.82 76.34 86,200 -0.17(-0.22%)
May 09, 2019 75.55 76.64 74.79 76.51 156,618 +0.44(+0.58%)
May 08, 2019 77.27 77.45 75.99 76.07 92,006 -1.12(-1.45%)
May 07, 2019 78.74 78.74 76.52 77.19 173,117 -2.44(-3.06%)
May 06, 2019 78.52 80.17 78.43 79.63 205,180 -0.23(-0.29%)
May 03, 2019 78.42 79.99 78.42 79.86 260,800 +1.81(+2.32%)
May 02, 2019 77.45 78.14 76.01 78.05 216,934 +0.39(+0.50%)
May 01, 2019 75.04 78.90 74.61 77.66 465,462 +3.69(+4.99%)
Apr 30, 2019 73.87 73.99 72.87 73.97 221,973 +0.27(+0.37%)
Apr 29, 2019 73.32 74.05 72.71 73.70 222,336 +0.74(+1.01%)
Apr 26, 2019 72.89 73.72 72.43 72.96 166,000 +0.14(+0.19%)
Apr 25, 2019 74.34 74.34 72.66 72.82 85,950 -2.03(-2.71%)
Apr 24, 2019 75.56 76.22 74.81 74.85 109,351 -0.70(-0.93%)
Apr 23, 2019 73.94 75.73 73.56 75.55 108,184 +1.99(+2.71%)
Apr 22, 2019 73.64 73.97 73.37 73.56 100,876 -0.24(-0.33%)
Apr 18, 2019 74.09 74.71 73.35 73.80 175,700 -0.18(-0.24%)
Apr 17, 2019 74.45 74.82 73.57 73.98 144,403 -0.12(-0.16%)
Apr 16, 2019 72.94 74.17 72.86 74.10 111,155 +1.19(+1.63%)
Apr 15, 2019 73.46 74.22 72.60 72.91 63,392 -0.27(-0.37%)
Apr 12, 2019 73.08 73.46 72.38 73.18 207,500 +0.71(+0.98%)
Apr 11, 2019 72.50 72.75 72.10 72.47 101,207 +0.18(+0.25%)
Apr 10, 2019 71.47 72.50 71.47 72.29 121,538 +0.82(+1.15%)
Apr 09, 2019 71.76 72.03 71.12 71.47 108,004 -0.63(-0.87%)
Apr 08, 2019 72.79 73.28 72.05 72.10 117,088 -1.25(-1.70%)
Apr 05, 2019 73.59 74.02 72.83 73.35 170,900 -0.06(-0.08%)
Apr 04, 2019 72.97 73.89 72.95 73.41 84,666 +0.40(+0.55%)
Apr 03, 2019 72.57 73.93 72.03 73.01 120,181 +1.19(+1.66%)
Apr 02, 2019 72.09 72.61 71.10 71.82 143,791 -0.11(-0.15%)
Apr 01, 2019 72.33 72.99 71.24 71.93 143,623 +0.34(+0.47%)
Mar 29, 2019 71.99 72.11 71.09 71.59 133,100 +0.12(+0.17%)
Mar 28, 2019 71.26 72.44 70.68 71.47 111,181 +0.31(+0.44%)
Mar 27, 2019 71.09 71.59 70.36 71.16 60,352 +0.05(+0.07%)
Mar 26, 2019 71.14 71.89 70.57 71.11 126,126 +0.61(+0.87%)
Mar 25, 2019 70.14 71.05 69.25 70.50 156,673 +0.23(+0.33%)
Mar 22, 2019 73.80 73.99 70.20 70.27 152,100 -3.98(-5.36%)
Mar 21, 2019 73.46 75.53 73.46 74.25 135,249 +0.42(+0.57%)
Mar 20, 2019 73.96 75.29 73.49 73.83 241,481 -0.30(-0.40%)
Mar 19, 2019 74.11 74.51 73.46 74.13 131,883 +0.39(+0.53%)
Mar 18, 2019 72.52 73.81 72.52 73.74 73,901 +1.12(+1.54%)
Mar 15, 2019 72.62 73.80 72.37 72.62 210,500 +0.09(+0.12%)
Mar 14, 2019 72.89 72.90 72.17 72.53 62,661 -0.40(-0.55%)
Mar 13, 2019 72.85 74.13 72.67 72.93 87,303 +0.64(+0.89%)
Mar 12, 2019 73.09 73.48 72.03 72.29 117,631 -0.66(-0.90%)
Mar 11, 2019 74.14 74.22 71.91 72.95 284,151 -2.34(-3.11%)
Mar 08, 2019 75.21 76.04 75.01 75.29 93,600 -0.35(-0.46%)
Mar 07, 2019 76.11 76.24 75.15 75.64 115,158 -0.41(-0.54%)
Mar 06, 2019 76.27 76.89 75.38 76.05 246,745 -0.43(-0.56%)
Mar 05, 2019 76.37 77.23 76.03 76.48 114,794 +0.10(+0.13%)
Mar 04, 2019 76.70 77.14 75.83 76.38 196,539 -0.59(-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.