Albany International Corp (NY: AIN )

78.35 USD -0.21 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 77.15 77.15 77.15 0 +0.00(+0.00%)
Aug 30, 2018 77.45 78.05 76.70 77.15 242,826 -0.25(-0.32%)
Aug 29, 2018 77.90 78.00 76.90 77.40 192,216 -0.40(-0.51%)
Aug 28, 2018 78.65 79.45 77.70 77.80 124,778 -0.80(-1.02%)
Aug 27, 2018 77.45 78.95 77.20 78.60 154,793 +1.65(+2.14%)
Aug 24, 2018 77.05 77.30 76.40 76.95 210,200 +0.00(+0.00%)
Aug 23, 2018 78.30 78.30 76.85 76.95 135,928 -1.10(-1.41%)
Aug 22, 2018 78.20 78.55 77.65 78.05 132,353 -0.15(-0.19%)
Aug 21, 2018 77.35 78.90 77.35 78.20 199,877 +1.15(+1.49%)
Aug 20, 2018 77.15 77.62 76.90 77.05 108,251 +0.15(+0.20%)
Aug 17, 2018 75.90 77.20 75.90 76.90 298,900 +1.15(+1.52%)
Aug 16, 2018 78.15 78.30 75.68 75.75 283,202 -1.70(-2.19%)
Aug 15, 2018 77.05 77.75 75.80 77.45 173,489 +0.85(+1.11%)
Aug 14, 2018 76.00 76.75 75.70 76.60 207,147 +1.15(+1.52%)
Aug 13, 2018 75.80 76.10 75.20 75.45 148,541 -0.50(-0.66%)
Aug 10, 2018 75.70 76.25 75.38 75.95 165,200 -0.25(-0.33%)
Aug 09, 2018 76.85 77.35 76.05 76.20 196,260 -0.25(-0.33%)
Aug 08, 2018 75.25 76.60 74.55 76.45 423,032 +1.50(+2.00%)
Aug 07, 2018 71.10 75.28 70.80 74.95 478,759 +10.65(+16.56%)
Aug 06, 2018 64.75 65.28 64.00 64.30 180,630 -0.45(-0.69%)
Aug 03, 2018 65.65 66.30 64.20 64.75 67,000 -0.65(-0.99%)
Aug 02, 2018 65.35 66.00 65.20 65.40 69,697 -0.30(-0.46%)
Aug 01, 2018 66.15 66.80 64.70 65.70 87,762 -0.45(-0.68%)
Jul 31, 2018 64.95 66.30 64.60 66.15 148,062 +1.60(+2.48%)
Jul 30, 2018 66.20 66.60 64.40 64.55 86,411 -1.55(-2.34%)
Jul 27, 2018 67.05 67.25 65.53 66.10 86,000 -0.95(-1.42%)
Jul 26, 2018 65.25 67.55 65.25 67.05 104,815 +1.80(+2.76%)
Jul 25, 2018 64.40 65.35 63.40 65.25 91,608 +0.85(+1.32%)
Jul 24, 2018 64.10 64.55 63.70 64.40 95,556 +0.75(+1.18%)
Jul 23, 2018 64.20 64.35 63.50 63.65 93,996 -0.75(-1.16%)
Jul 20, 2018 64.00 64.90 63.80 64.40 63,078 +0.45(+0.70%)
Jul 19, 2018 63.50 64.10 63.20 63.95 101,378 +0.35(+0.55%)
Jul 18, 2018 63.20 63.65 62.60 63.60 55,873 +0.35(+0.55%)
Jul 17, 2018 62.30 63.30 62.25 63.25 65,130 +0.90(+1.44%)
Jul 16, 2018 62.85 63.30 62.10 62.35 73,352 -0.55(-0.87%)
Jul 13, 2018 62.00 63.25 62.00 62.90 44,086 +0.80(+1.29%)
Jul 12, 2018 62.25 63.00 61.75 62.10 62,597 +0.10(+0.16%)
Jul 11, 2018 62.30 62.35 61.85 62.00 63,699 -0.55(-0.88%)
Jul 10, 2018 62.70 63.10 62.35 62.55 60,249 +0.05(+0.08%)
Jul 09, 2018 62.05 62.65 61.85 62.50 108,743 +0.75(+1.21%)
Jul 06, 2018 61.70 62.50 61.60 61.75 63,619 -0.05(-0.08%)
Jul 05, 2018 61.00 61.85 60.60 61.80 81,653 +1.10(+1.81%)
Jul 03, 2018 60.70 60.70 60.70 0 +0.00(+0.00%)
Jul 02, 2018 59.90 60.70 59.40 60.70 87,859 +0.55(+0.91%)
Jun 29, 2018 59.95 60.45 59.65 60.15 91,836 +0.35(+0.59%)
Jun 28, 2018 60.90 61.10 59.75 59.80 67,359 -1.15(-1.89%)
Jun 27, 2018 60.80 62.05 60.70 60.95 128,211 +0.20(+0.33%)
Jun 26, 2018 60.25 61.15 60.25 60.75 47,232 +0.45(+0.75%)
Jun 25, 2018 61.20 61.20 60.05 60.30 78,495 -1.10(-1.79%)
Jun 22, 2018 61.70 61.90 60.80 61.40 215,871 +0.05(+0.08%)
Jun 21, 2018 61.90 61.90 61.25 61.35 146,999 -0.40(-0.65%)
Jun 20, 2018 62.25 62.25 61.45 61.75 110,967 -0.10(-0.16%)
Jun 19, 2018 62.40 62.40 61.20 61.85 125,882 -0.85(-1.36%)
Jun 18, 2018 62.05 62.90 61.45 62.70 99,973 +0.45(+0.72%)
Jun 15, 2018 62.75 61.80 62.25 207,418 -0.50(-0.80%)
Jun 14, 2018 63.15 63.45 62.35 62.75 89,094 -0.20(-0.32%)
Jun 13, 2018 62.85 63.17 62.62 62.95 106,002 -0.10(-0.16%)
Jun 12, 2018 63.20 63.40 62.72 63.05 102,604 +0.10(+0.16%)
Jun 11, 2018 63.00 63.45 62.50 62.95 101,472 +0.00(+0.00%)
Jun 08, 2018 63.15 64.10 62.85 62.95 79,405 -0.35(-0.55%)
Jun 07, 2018 63.85 64.10 63.15 63.30 88,442 -0.60(-0.94%)
Jun 06, 2018 64.15 63.90 78,309 +0.70(+1.11%)
Jun 05, 2018 62.10 63.30 62.00 63.20 79,195 +1.20(+1.94%)
Jun 04, 2018 61.90 62.40 61.70 62.00 143,395 +0.25(+0.40%)
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.