Albany International Corp (NY: AIN )

80.28 USD -1.48 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 82.86 82.86 80.24 80.28 99,090 -1.48(-1.81%)
Oct 14, 2021 81.47 82.23 81.36 81.76 75,601 +1.26(+1.57%)
Oct 13, 2021 80.57 80.74 79.51 80.50 58,276 -0.25(-0.31%)
Oct 12, 2021 80.12 81.20 79.85 80.75 49,955 +0.87(+1.09%)
Oct 11, 2021 81.27 81.71 79.78 79.88 53,224 -1.31(-1.61%)
Oct 08, 2021 81.38 81.72 80.64 81.19 38,573 -0.32(-0.39%)
Oct 07, 2021 80.47 81.99 80.42 81.51 84,332 +1.83(+2.30%)
Oct 06, 2021 79.56 80.45 77.70 79.68 81,600 -0.75(-0.93%)
Oct 05, 2021 80.23 81.23 78.69 80.43 79,287 +0.71(+0.89%)
Oct 04, 2021 79.64 80.24 78.72 79.72 102,732 +0.41(+0.52%)
Oct 01, 2021 77.47 80.02 77.04 79.31 120,187 +2.44(+3.17%)
Sep 30, 2021 79.42 79.42 76.78 76.87 62,604 -1.79(-2.28%)
Sep 29, 2021 78.14 78.89 77.34 78.66 85,286 +1.29(+1.67%)
Sep 28, 2021 79.81 79.81 77.05 77.37 121,080 -2.25(-2.83%)
Sep 27, 2021 78.58 80.36 78.58 79.62 103,890 +1.27(+1.62%)
Sep 24, 2021 78.28 79.38 77.72 78.35 114,864 -0.21(-0.27%)
Sep 23, 2021 77.14 79.01 76.57 78.56 103,911 +1.97(+2.57%)
Sep 22, 2021 75.98 77.78 75.05 76.59 111,022 +1.43(+1.90%)
Sep 21, 2021 77.96 77.96 74.76 75.16 145,383 -1.94(-2.52%)
Sep 20, 2021 76.13 77.70 75.67 77.10 105,496 -0.57(-0.73%)
Sep 17, 2021 76.95 78.28 76.23 77.67 352,575 +1.12(+1.46%)
Sep 16, 2021 79.10 79.10 76.44 76.55 116,393 -1.96(-2.50%)
Sep 15, 2021 77.71 78.67 77.11 78.51 136,863 +0.63(+0.81%)
Sep 14, 2021 79.60 79.79 77.38 77.88 112,744 -1.05(-1.33%)
Sep 13, 2021 77.94 78.94 76.99 78.93 86,300 +1.87(+2.43%)
Sep 10, 2021 79.06 79.06 77.00 77.06 120,908 -1.20(-1.53%)
Sep 09, 2021 78.07 79.05 77.49 78.26 143,470 -0.06(-0.08%)
Sep 08, 2021 78.92 79.17 77.85 78.32 86,340 -0.85(-1.07%)
Sep 07, 2021 77.31 79.83 77.26 79.17 153,692 +1.75(+2.26%)
Sep 03, 2021 77.84 77.93 76.95 77.42 103,065 -0.80(-1.02%)
Sep 02, 2021 77.93 78.82 77.01 78.22 77,923 +0.55(+0.71%)
Sep 01, 2021 78.31 78.31 77.08 77.67 65,249 -0.66(-0.84%)
Aug 31, 2021 78.24 79.24 77.64 78.33 86,504 +0.16(+0.20%)
Aug 30, 2021 79.70 79.80 77.96 78.17 102,813 -1.43(-1.80%)
Aug 27, 2021 77.42 79.90 77.42 79.60 138,032 +2.25(+2.91%)
Aug 26, 2021 78.30 79.03 77.34 77.35 124,210 -1.26(-1.60%)
Aug 25, 2021 77.30 79.14 77.30 78.61 131,319 +1.07(+1.38%)
Aug 24, 2021 77.60 77.96 77.07 77.54 122,341 +0.19(+0.25%)
Aug 23, 2021 77.36 77.76 77.07 77.35 185,829 +0.55(+0.72%)
Aug 20, 2021 75.52 76.87 75.17 76.80 104,110 +1.55(+2.06%)
Aug 19, 2021 74.31 75.46 74.19 75.25 210,425 -0.11(-0.15%)
Aug 18, 2021 74.80 75.79 74.22 75.36 206,097 +0.23(+0.31%)
Aug 17, 2021 75.58 76.81 74.17 75.13 175,791 -1.39(-1.82%)
Aug 16, 2021 76.45 77.52 76.00 76.52 112,444 -0.64(-0.83%)
Aug 13, 2021 77.92 77.99 76.99 77.16 76,034 -0.41(-0.53%)
Aug 12, 2021 77.80 78.42 77.29 77.57 280,989 -0.53(-0.68%)
Aug 11, 2021 77.13 78.25 76.58 78.10 115,931 +0.40(+0.51%)
Aug 10, 2021 76.53 77.75 75.54 77.70 165,954 +1.51(+1.98%)
Aug 09, 2021 77.12 77.75 75.97 76.19 159,908 -0.93(-1.21%)
Aug 06, 2021 76.26 79.39 76.04 77.12 557,072 -6.13(-7.36%)
Aug 05, 2021 82.77 84.16 81.36 83.25 65,896 +0.79(+0.96%)
Aug 04, 2021 84.34 85.22 82.44 82.46 53,655 -3.17(-3.70%)
Aug 03, 2021 85.48 86.33 83.78 85.63 133,981 +0.56(+0.66%)
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.