Skip to main content

Albany International Corp (NY: AIN )

96.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 44.58 44.81 44.30 44.67 105,795 +0.28(+0.63%)
May 30, 2017 43.93 44.63 43.89 44.40 105,268 +0.23(+0.52%)
May 26, 2017 44.12 44.35 44.07 44.17 93,281 -0.05(-0.10%)
May 25, 2017 44.30 44.30 43.91 44.21 138,860 +0.28(+0.63%)
May 24, 2017 44.07 44.33 43.89 43.93 110,258 +0.00(+0.00%)
May 23, 2017 43.70 44.12 43.20 43.93 134,879 +0.42(+0.96%)
May 22, 2017 43.24 43.52 42.96 43.52 75,652 +0.42(+0.97%)
May 19, 2017 42.83 43.40 42.64 43.10 354,385 +0.37(+0.87%)
May 18, 2017 42.64 43.11 42.45 42.73 183,237 -0.05(-0.11%)
May 17, 2017 43.61 43.10 42.36 42.78 190,205 -0.83(-1.91%)
May 16, 2017 43.24 43.75 42.87 43.61 174,949 +0.55(+1.29%)
May 15, 2017 43.80 43.89 42.92 43.06 149,857 -0.46(-1.06%)
May 12, 2017 44.12 44.91 43.24 43.52 218,345 -0.97(-2.18%)
May 11, 2017 43.29 44.49 43.15 44.49 272,773 +0.88(+2.01%)
May 10, 2017 43.56 44.26 43.47 43.61 235,519 -0.28(-0.63%)
May 09, 2017 44.07 44.12 43.47 43.89 151,565 -0.09(-0.21%)
May 08, 2017 43.75 44.12 43.38 43.98 158,559 +0.19(+0.42%)
May 05, 2017 44.07 44.58 42.59 43.80 498,086 -1.16(-2.57%)
May 04, 2017 45.00 45.23 44.77 44.95 131,017 +0.23(+0.52%)
May 03, 2017 44.63 44.86 44.20 44.72 170,351 -0.19(-0.41%)
May 02, 2017 45.09 45.32 44.81 44.91 90,609 +0.00(+0.00%)
May 01, 2017 45.32 45.65 44.44 44.91 136,658 -0.18(-0.41%)
Apr 28, 2017 45.65 45.65 44.86 45.09 189,150 -0.51(-1.12%)
Apr 27, 2017 45.37 45.74 45.09 45.60 141,039 +0.46(+1.02%)
Apr 26, 2017 44.30 45.55 44.30 45.14 196,093 +0.69(+1.56%)
Apr 25, 2017 43.89 44.58 43.56 44.44 130,007 +1.06(+2.45%)
Apr 24, 2017 42.83 43.52 42.59 43.38 121,320 +1.39(+3.30%)
Apr 21, 2017 42.55 42.73 41.97 41.99 101,236 -0.69(-1.63%)
Apr 20, 2017 41.90 42.69 41.69 42.69 113,041 +1.11(+2.67%)
Apr 19, 2017 41.48 41.95 41.39 41.58 116,577 +0.09(+0.22%)
Apr 18, 2017 40.98 41.48 40.84 41.48 64,275 +0.28(+0.67%)
Apr 17, 2017 40.70 41.25 40.56 41.21 71,222 +0.60(+1.48%)
Apr 13, 2017 41.53 41.67 40.56 40.61 151,658 -0.97(-2.34%)
Apr 12, 2017 42.27 42.27 41.51 41.58 115,924 -0.83(-1.96%)
Apr 11, 2017 42.04 42.50 41.72 42.41 113,235 +0.23(+0.55%)
Apr 10, 2017 42.09 42.59 41.90 42.18 86,361 +0.05(+0.11%)
Apr 07, 2017 41.90 42.41 41.90 42.13 174,768 -0.09(-0.22%)
Apr 06, 2017 42.27 42.36 41.85 42.22 87,771 +0.18(+0.44%)
Apr 05, 2017 42.64 42.96 41.67 42.04 118,272 -0.28(-0.66%)
Apr 04, 2017 41.76 42.41 41.48 42.32 187,581 +0.51(+1.22%)
Apr 03, 2017 42.64 42.83 41.48 41.81 172,190 -0.79(-1.85%)
Mar 31, 2017 42.50 42.87 42.18 42.59 117,002 +0.05(+0.11%)
Mar 30, 2017 42.09 43.02 41.99 42.55 162,540 +0.55(+1.32%)
Mar 29, 2017 41.39 42.04 41.35 41.99 147,389 +0.55(+1.34%)
Mar 28, 2017 40.98 41.53 40.79 41.44 141,659 +0.28(+0.67%)
Mar 27, 2017 40.47 41.25 40.33 41.16 112,694 +0.05(+0.11%)
Mar 24, 2017 41.48 41.76 40.79 41.11 141,913 -0.14(-0.34%)
Mar 23, 2017 40.61 41.44 40.33 41.25 232,139 +0.65(+1.59%)
Mar 22, 2017 40.74 40.88 40.19 40.61 139,637 -0.28(-0.68%)
Mar 21, 2017 42.92 43.15 40.79 40.88 132,288 -1.80(-4.23%)
Mar 20, 2017 42.50 42.78 42.09 42.69 88,707 +0.14(+0.33%)
Mar 17, 2017 41.58 42.78 41.44 42.55 314,033 +1.11(+2.68%)
Mar 16, 2017 41.58 41.81 41.30 41.44 78,040 +0.06(+0.16%)
Mar 15, 2017 40.96 41.47 40.82 41.37 143,049 +0.60(+1.47%)
Mar 14, 2017 40.91 41.05 40.64 40.77 89,684 -0.55(-1.34%)
Mar 13, 2017 41.60 40.96 41.33 182,680 +0.23(+0.56%)
Mar 10, 2017 41.10 41.42 40.68 41.10 123,499 +0.41(+1.02%)
Mar 09, 2017 41.65 41.74 40.64 40.68 159,317 -0.88(-2.11%)
Mar 08, 2017 42.16 42.34 41.42 41.56 198,794 -0.41(-0.99%)
Mar 07, 2017 42.52 42.55 41.88 41.97 82,342 -0.64(-1.51%)
Mar 06, 2017 42.20 42.76 41.97 42.62 88,498 -0.14(-0.32%)
Mar 03, 2017 43.08 43.95 42.43 42.76 80,520 -0.32(-0.75%)
Mar 02, 2017 43.68 43.81 42.94 43.08 97,646 -0.60(-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.