Skip to main content

Albany International Corp (NY: AIN )

93.22 -3.27 (-3.38%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 81.00 82.25 79.54 81.77 68,075 +0.84(+1.04%)
Mar 31, 2021 79.63 81.91 79.18 80.93 171,969 +1.44(+1.82%)
Mar 30, 2021 79.19 80.07 78.58 79.48 94,150 +0.53(+0.68%)
Mar 29, 2021 80.29 81.92 78.84 78.95 109,922 -1.79(-2.22%)
Mar 26, 2021 81.35 81.78 79.18 80.74 136,151 +0.16(+0.20%)
Mar 25, 2021 77.51 80.95 76.61 80.58 117,461 +2.71(+3.49%)
Mar 24, 2021 79.02 81.25 77.83 77.86 100,758 -0.22(-0.29%)
Mar 23, 2021 79.59 80.89 77.63 78.08 142,704 -2.98(-3.67%)
Mar 22, 2021 82.26 82.26 80.39 81.06 74,453 -1.56(-1.89%)
Mar 19, 2021 84.02 84.02 82.02 82.62 326,040 -1.37(-1.63%)
Mar 18, 2021 84.83 87.06 82.98 83.99 251,524 -0.50(-0.60%)
Mar 17, 2021 81.67 84.57 81.47 84.49 187,206 +3.08(+3.78%)
Mar 16, 2021 82.06 82.77 80.11 81.42 165,867 -1.19(-1.44%)
Mar 15, 2021 82.76 83.15 81.31 82.61 124,814 -0.58(-0.70%)
Mar 12, 2021 83.82 84.63 82.43 83.19 208,106 -0.19(-0.23%)
Mar 11, 2021 85.63 85.66 83.03 83.38 173,362 -1.75(-2.06%)
Mar 10, 2021 82.95 85.45 82.44 85.13 135,522 +2.26(+2.73%)
Mar 09, 2021 84.17 84.17 82.47 82.87 174,232 -0.92(-1.10%)
Mar 08, 2021 84.51 84.95 82.58 83.79 130,208 -1.18(-1.39%)
Mar 05, 2021 85.69 86.76 82.99 84.97 250,493 +1.18(+1.41%)
Mar 04, 2021 83.16 84.56 81.43 83.79 228,113 +0.73(+0.87%)
Mar 03, 2021 81.50 84.06 81.50 83.06 166,415 +1.89(+2.32%)
Mar 02, 2021 81.37 81.90 79.73 81.18 210,999 -0.08(-0.10%)
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.