Skip to main content

Albany International Corp (NY: AIN )

79.75 -8.55 (-9.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 88.44 88.94 87.68 88.38 438,172 +0.65(+0.74%)
Mar 30, 2023 88.47 88.75 86.86 87.72 196,997 -0.19(-0.21%)
Mar 29, 2023 87.91 87.93 86.77 87.91 176,765 +0.87(+1.00%)
Mar 28, 2023 85.93 87.30 85.93 87.04 302,822 +1.00(+1.16%)
Mar 27, 2023 85.57 86.61 84.13 86.04 434,830 +1.70(+2.02%)
Mar 24, 2023 85.28 86.24 83.27 84.34 358,609 -3.01(-3.44%)
Mar 23, 2023 88.99 89.41 86.88 87.35 150,048 -1.36(-1.54%)
Mar 22, 2023 90.61 90.93 88.56 88.71 137,034 -2.04(-2.24%)
Mar 21, 2023 90.74 92.12 90.28 90.75 154,778 +1.69(+1.90%)
Mar 20, 2023 88.92 90.05 88.05 89.06 218,383 +1.09(+1.24%)
Mar 17, 2023 88.96 89.14 87.53 87.97 459,871 -1.61(-1.80%)
Mar 16, 2023 87.03 90.57 87.03 89.58 167,022 +1.46(+1.66%)
Mar 15, 2023 88.52 88.87 86.79 88.12 197,292 -2.64(-2.91%)
Mar 14, 2023 91.15 91.81 90.24 90.76 214,864 +2.13(+2.40%)
Mar 13, 2023 90.23 90.88 87.32 88.63 239,737 -3.06(-3.33%)
Mar 10, 2023 94.31 94.31 90.96 91.69 197,699 -2.90(-3.07%)
Mar 09, 2023 95.43 95.84 94.15 94.59 144,658 -0.45(-0.48%)
Mar 08, 2023 95.47 95.66 94.22 95.04 115,665 -0.37(-0.39%)
Mar 07, 2023 96.02 96.10 94.76 95.42 133,400 -0.40(-0.42%)
Mar 06, 2023 98.39 98.42 94.57 95.82 203,836 -2.37(-2.41%)
Mar 03, 2023 98.69 99.04 97.51 98.19 160,725 +0.20(+0.20%)
Mar 02, 2023 98.44 98.44 96.53 97.99 261,133 -1.36(-1.37%)
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.