Skip to main content

Albany International Corp (NY: AIN )

93.31 -3.18 (-3.30%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 79.41 79.97 79.25 79.52 53,776 -0.38(-0.48%)
Nov 27, 2019 80.93 81.12 79.82 79.90 105,552 -0.97(-1.20%)
Nov 26, 2019 81.84 81.97 80.58 80.87 127,747 -1.13(-1.38%)
Nov 25, 2019 79.96 82.30 79.72 82.00 233,645 +2.53(+3.18%)
Nov 22, 2019 80.23 80.85 79.06 79.47 158,802 -0.09(-0.12%)
Nov 21, 2019 79.82 79.83 78.70 79.56 157,273 +0.09(+0.12%)
Nov 20, 2019 79.85 80.72 78.44 79.47 178,331 -0.62(-0.77%)
Nov 19, 2019 79.70 80.70 78.51 80.09 139,365 +0.51(+0.64%)
Nov 18, 2019 81.00 81.05 79.06 79.57 170,957 -1.87(-2.30%)
Nov 15, 2019 81.75 82.24 81.19 81.44 138,702 +0.30(+0.37%)
Nov 14, 2019 80.71 81.24 80.10 81.14 116,127 +0.41(+0.51%)
Nov 13, 2019 81.57 81.57 80.40 80.73 81,958 -1.18(-1.44%)
Nov 12, 2019 81.53 82.24 81.19 81.91 106,613 +0.58(+0.71%)
Nov 11, 2019 81.71 81.86 80.95 81.33 88,392 -0.66(-0.80%)
Nov 08, 2019 82.08 82.50 81.54 81.99 112,498 +0.00(+0.00%)
Nov 07, 2019 81.51 82.71 81.32 81.99 129,400 +1.30(+1.61%)
Nov 06, 2019 81.45 81.56 80.24 80.68 180,044 -1.11(-1.36%)
Nov 05, 2019 82.09 82.67 81.26 81.80 170,679 +0.09(+0.10%)
Nov 04, 2019 81.67 82.22 80.56 81.71 139,189 +0.92(+1.14%)
Nov 01, 2019 80.51 81.24 79.91 80.79 175,956 +0.99(+1.24%)
Oct 31, 2019 78.84 81.33 78.68 79.80 378,167 +1.48(+1.89%)
Oct 30, 2019 81.72 82.07 76.03 78.32 517,471 +0.56(+0.72%)
Oct 29, 2019 77.10 78.19 76.55 77.76 206,815 +0.24(+0.31%)
Oct 28, 2019 76.06 78.41 75.97 77.52 262,631 +1.95(+2.58%)
Oct 25, 2019 75.83 77.25 75.40 75.57 182,691 -0.62(-0.81%)
Oct 24, 2019 75.51 76.79 74.68 76.19 219,746 +1.06(+1.42%)
Oct 23, 2019 76.02 76.02 74.45 75.13 357,527 -1.12(-1.47%)
Oct 22, 2019 77.37 77.92 73.90 76.25 446,539 -5.84(-7.12%)
Oct 21, 2019 83.98 84.49 81.85 82.09 231,767 -1.19(-1.43%)
Oct 18, 2019 85.28 85.84 82.01 83.28 221,734 -2.53(-2.95%)
Oct 17, 2019 84.51 86.01 84.51 85.81 151,894 +1.57(+1.86%)
Oct 16, 2019 83.57 85.56 83.57 84.24 99,217 +0.31(+0.37%)
Oct 15, 2019 83.19 84.02 83.19 83.92 73,730 +0.87(+1.05%)
Oct 14, 2019 82.46 83.28 81.99 83.05 77,392 +0.09(+0.11%)
Oct 11, 2019 82.20 83.81 82.20 82.96 140,491 +2.14(+2.65%)
Oct 10, 2019 80.77 81.62 80.48 80.82 153,277 +0.24(+0.29%)
Oct 09, 2019 81.41 81.41 80.34 80.58 61,783 +0.03(+0.04%)
Oct 08, 2019 80.56 81.45 79.44 80.55 173,802 -0.90(-1.11%)
Oct 07, 2019 80.62 81.91 79.97 81.45 182,789 +0.42(+0.52%)
Oct 04, 2019 80.33 81.25 79.92 81.04 117,970 +0.87(+1.09%)
Oct 03, 2019 80.80 81.04 79.28 80.16 205,121 -0.94(-1.16%)
Oct 02, 2019 81.24 81.92 80.30 81.10 163,099 -1.02(-1.24%)
Oct 01, 2019 86.41 86.41 81.50 82.12 161,780 -3.55(-4.15%)
Sep 30, 2019 85.70 86.37 85.33 85.67 277,494 +0.29(+0.35%)
Sep 27, 2019 86.28 86.38 84.78 85.38 229,100 -0.42(-0.49%)
Sep 26, 2019 86.96 87.46 85.72 85.80 243,218 -1.16(-1.33%)
Sep 25, 2019 84.01 87.17 83.44 86.96 353,562 +3.07(+3.66%)
Sep 24, 2019 85.19 85.39 82.75 83.89 217,610 -1.31(-1.54%)
Sep 23, 2019 83.44 85.45 83.17 85.20 251,727 +1.68(+2.01%)
Sep 20, 2019 82.37 83.66 82.10 83.52 542,812 +1.32(+1.61%)
Sep 19, 2019 83.46 83.79 82.18 82.20 166,698 -0.83(-1.00%)
Sep 18, 2019 82.76 83.65 82.28 83.02 154,849 +0.25(+0.30%)
Sep 17, 2019 82.78 83.52 81.33 82.78 230,558 -0.36(-0.43%)
Sep 16, 2019 84.59 85.60 82.90 83.14 172,036 -2.04(-2.40%)
Sep 13, 2019 84.41 85.42 83.97 85.18 180,060 +1.54(+1.84%)
Sep 12, 2019 83.56 84.29 82.43 83.64 245,684 +0.51(+0.62%)
Sep 11, 2019 81.88 83.35 80.99 83.13 144,876 +1.72(+2.11%)
Sep 10, 2019 79.11 81.46 78.09 81.41 264,045 +2.45(+3.11%)
Sep 09, 2019 77.90 79.05 77.84 78.96 142,678 +1.07(+1.38%)
Sep 06, 2019 78.12 78.74 77.73 77.88 94,713 -0.28(-0.36%)
Sep 05, 2019 76.11 79.38 76.11 78.17 332,474 +2.69(+3.57%)
Sep 04, 2019 76.26 76.45 75.15 75.47 138,253 +0.02(+0.03%)
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.