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 (%)
Jun 30, 2021 86.59 88.35 86.59 86.74 134,351 +0.36(+0.42%)
Jun 29, 2021 87.44 87.76 86.38 86.38 63,552 -0.92(-1.06%)
Jun 28, 2021 89.10 89.39 86.66 87.30 97,760 -2.34(-2.61%)
Jun 25, 2021 89.84 90.79 88.43 89.64 879,937 -0.01(-0.01%)
Jun 24, 2021 87.99 89.98 87.01 89.65 88,407 +2.45(+2.81%)
Jun 23, 2021 87.69 88.34 86.77 87.20 89,918 -0.35(-0.40%)
Jun 22, 2021 87.17 87.85 86.03 87.55 60,270 -0.06(-0.07%)
Jun 21, 2021 86.26 87.67 86.10 87.61 95,236 +2.43(+2.85%)
Jun 18, 2021 83.92 85.19 83.92 85.18 234,602 -0.19(-0.23%)
Jun 17, 2021 87.02 87.02 84.09 85.38 111,964 -1.66(-1.91%)
Jun 16, 2021 86.57 87.23 85.85 87.04 81,565 +0.24(+0.28%)
Jun 15, 2021 85.93 86.94 85.02 86.79 85,878 +1.03(+1.20%)
Jun 14, 2021 86.32 86.32 85.33 85.76 98,347 -0.48(-0.55%)
Jun 11, 2021 85.87 86.49 85.87 86.24 61,701 +0.83(+0.97%)
Jun 10, 2021 86.03 86.03 84.74 85.41 93,094 +0.32(+0.38%)
Jun 09, 2021 86.48 86.58 84.96 85.09 78,333 -1.25(-1.45%)
Jun 08, 2021 85.17 86.39 84.72 86.35 85,536 +0.98(+1.15%)
Jun 07, 2021 85.40 85.59 84.50 85.37 107,977 +0.06(+0.07%)
Jun 04, 2021 85.76 85.76 84.65 85.31 64,200 -0.09(-0.10%)
Jun 03, 2021 84.60 85.44 83.64 85.39 68,719 +0.35(+0.41%)
Jun 02, 2021 86.58 86.58 84.50 85.05 101,050 -1.45(-1.68%)
Jun 01, 2021 87.45 88.11 86.13 86.50 126,821 -0.13(-0.15%)
May 28, 2021 85.81 86.79 84.40 86.63 116,763 +1.32(+1.55%)
May 27, 2021 84.35 85.88 83.33 85.31 90,828 +2.27(+2.73%)
May 26, 2021 80.97 83.42 80.28 83.04 128,095 +2.84(+3.54%)
May 25, 2021 81.36 82.20 79.99 80.20 94,805 -1.14(-1.41%)
May 24, 2021 81.57 81.62 80.63 81.34 69,399 +0.49(+0.61%)
May 21, 2021 81.18 81.23 80.05 80.85 91,569 +0.87(+1.09%)
May 20, 2021 79.95 80.28 78.72 79.97 159,135 -0.25(-0.31%)
May 19, 2021 79.42 80.92 78.17 80.23 108,474 -0.59(-0.73%)
May 18, 2021 82.70 83.33 80.74 80.82 81,730 -2.51(-3.01%)
May 17, 2021 75.43 83.95 75.43 83.33 103,122 -0.34(-0.41%)
May 14, 2021 82.58 83.87 82.07 83.67 92,286 +1.74(+2.12%)
May 13, 2021 79.32 82.67 79.32 81.93 99,532 +2.63(+3.31%)
May 12, 2021 83.39 83.82 79.00 79.31 156,014 -2.90(-3.53%)
May 11, 2021 84.28 84.82 82.09 82.20 135,997 -3.01(-3.53%)
May 10, 2021 87.65 87.65 85.21 85.21 112,235 -1.97(-2.26%)
May 07, 2021 87.16 88.00 87.02 87.18 112,282 -0.48(-0.55%)
May 06, 2021 87.61 87.83 86.29 87.66 104,524 +0.34(+0.39%)
May 05, 2021 87.78 88.33 86.71 87.32 115,330 -0.24(-0.28%)
May 04, 2021 87.96 89.17 86.41 87.57 70,598 -0.97(-1.10%)
May 03, 2021 87.58 88.79 86.50 88.54 207,929 +2.02(+2.33%)
Apr 30, 2021 86.65 87.29 85.80 86.52 168,022 -1.14(-1.30%)
Apr 29, 2021 88.33 88.63 86.68 87.66 92,773 +0.08(+0.09%)
Apr 28, 2021 87.78 87.78 86.37 87.59 96,084 +0.46(+0.52%)
Apr 27, 2021 87.11 89.60 85.82 87.13 98,489 +0.83(+0.97%)
Apr 26, 2021 84.75 86.66 83.63 86.30 96,339 +1.07(+1.25%)
Apr 23, 2021 84.75 85.87 83.76 85.23 143,886 +1.89(+2.27%)
Apr 22, 2021 84.84 84.95 83.26 83.34 92,627 -0.78(-0.92%)
Apr 21, 2021 82.41 85.05 79.84 84.11 98,531 +1.54(+1.87%)
Apr 20, 2021 84.37 84.95 81.39 82.57 79,251 -2.48(-2.92%)
Apr 19, 2021 84.99 85.87 84.06 85.06 84,452 -0.24(-0.28%)
Apr 16, 2021 85.14 85.63 83.64 85.30 96,646 +1.07(+1.27%)
Apr 15, 2021 84.75 84.75 82.20 84.23 52,752 +0.22(+0.27%)
Apr 14, 2021 82.96 85.81 82.96 84.01 91,163 +1.28(+1.55%)
Apr 13, 2021 84.11 84.11 81.77 82.73 95,076 -1.40(-1.66%)
Apr 12, 2021 84.35 84.77 82.69 84.12 69,017 +0.11(+0.13%)
Apr 09, 2021 83.00 84.56 82.16 84.02 106,548 +0.90(+1.08%)
Apr 08, 2021 82.43 83.54 81.34 83.12 74,217 +0.94(+1.14%)
Apr 07, 2021 84.11 84.37 81.52 82.18 67,485 -1.73(-2.06%)
Apr 06, 2021 83.81 85.16 83.67 83.90 109,875 +0.29(+0.35%)
Apr 05, 2021 82.41 83.73 82.02 83.61 123,323 +1.84(+2.25%)
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.