Skip to main content

Albany International Corp (NY: AIN )

85.79 +2.23 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 86.02 87.05 85.56 85.79 141,337 +2.23(+2.67%)
Jun 11, 2024 83.20 83.58 81.83 83.56 157,448 -0.04(-0.05%)
Jun 10, 2024 83.40 84.00 82.91 83.60 102,754 -0.77(-0.91%)
Jun 07, 2024 84.87 85.68 84.30 84.37 66,930 -1.44(-1.68%)
Jun 06, 2024 87.23 87.56 85.42 85.81 102,630 -1.88(-2.15%)
Jun 05, 2024 86.92 87.79 86.23 87.69 104,745 +1.14(+1.31%)
Jun 04, 2024 86.20 87.38 86.02 86.56 96,209 -0.13(-0.15%)
Jun 03, 2024 88.76 89.06 86.62 86.69 139,042 -0.77(-0.88%)
May 31, 2024 86.25 87.65 86.25 87.45 190,108 +1.13(+1.31%)
May 30, 2024 85.93 86.66 85.23 86.33 178,775 +1.25(+1.46%)
May 29, 2024 85.20 85.46 84.65 85.08 99,171 -2.04(-2.35%)
May 28, 2024 88.44 88.44 86.95 87.13 78,984 -0.89(-1.01%)
May 24, 2024 88.90 88.90 87.51 88.01 84,890 -0.27(-0.30%)
May 23, 2024 89.90 89.90 87.93 88.28 105,573 -1.64(-1.82%)
May 22, 2024 89.99 90.50 89.53 89.92 116,624 -0.53(-0.58%)
May 21, 2024 89.85 90.82 89.85 90.45 67,468 +0.17(+0.19%)
May 20, 2024 89.71 90.79 89.71 90.28 79,149 +0.45(+0.50%)
May 17, 2024 89.99 90.25 89.48 89.83 70,456 +0.01(+0.01%)
May 16, 2024 90.27 90.58 89.54 89.82 103,099 -0.82(-0.90%)
May 15, 2024 91.38 91.62 90.64 90.64 108,105 +0.11(+0.12%)
May 14, 2024 90.84 91.34 90.17 90.53 129,424 +1.04(+1.16%)
May 13, 2024 89.34 89.64 88.79 89.49 117,034 +0.93(+1.05%)
May 10, 2024 88.84 89.69 88.10 88.56 82,298 -0.13(-0.15%)
May 09, 2024 87.93 89.04 87.88 88.69 109,210 +1.07(+1.22%)
May 08, 2024 86.45 88.43 86.45 87.62 109,046 +0.33(+0.38%)
May 07, 2024 86.54 87.93 86.19 87.30 273,053 +0.92(+1.06%)
May 06, 2024 85.80 87.12 85.42 86.38 139,938 +1.96(+2.33%)
May 03, 2024 84.79 85.26 83.14 84.41 290,611 +1.01(+1.21%)
May 02, 2024 82.26 83.44 81.16 83.41 244,844 +1.94(+2.39%)
May 01, 2024 79.87 83.50 79.52 81.46 329,911 +1.95(+2.46%)
Apr 30, 2024 85.39 86.56 78.31 79.51 520,770 -8.52(-9.68%)
Apr 29, 2024 87.41 88.47 87.41 88.03 161,739 +0.62(+0.71%)
Apr 26, 2024 87.53 87.84 87.07 87.42 125,700 +0.30(+0.34%)
Apr 25, 2024 87.18 87.65 86.32 87.12 177,809 -0.70(-0.79%)
Apr 24, 2024 87.20 88.05 86.94 87.81 201,531 +0.00(+0.00%)
Apr 23, 2024 87.33 88.28 87.33 87.81 199,270 +0.51(+0.58%)
Apr 22, 2024 88.36 88.49 87.01 87.31 136,525 -0.66(-0.75%)
Apr 19, 2024 87.43 88.91 87.24 87.96 151,187 +0.40(+0.46%)
Apr 18, 2024 88.04 89.16 87.49 87.56 188,529 -0.12(-0.14%)
Apr 17, 2024 89.08 89.57 87.66 87.68 171,455 -0.53(-0.60%)
Apr 16, 2024 88.33 89.06 87.73 88.21 162,698 -1.00(-1.12%)
Apr 15, 2024 89.71 90.25 88.66 89.21 120,720 -0.06(-0.07%)
Apr 12, 2024 90.08 90.32 88.50 89.27 200,351 -1.62(-1.78%)
Apr 11, 2024 88.91 91.17 88.28 90.88 413,269 +2.36(+2.67%)
Apr 10, 2024 86.84 88.55 86.67 88.52 182,525 -0.79(-0.88%)
Apr 09, 2024 88.61 89.55 88.12 89.31 101,224 +0.86(+0.97%)
Apr 08, 2024 89.44 89.69 88.33 88.45 156,470 -0.40(-0.45%)
Apr 05, 2024 88.45 89.71 88.32 88.85 140,857 -0.01(-0.01%)
Apr 04, 2024 89.42 90.30 88.41 88.86 228,328 -0.05(-0.06%)
Apr 03, 2024 87.67 89.18 87.67 88.91 165,838 +0.45(+0.51%)
Apr 02, 2024 89.77 89.77 87.64 88.46 226,293 -1.93(-2.14%)
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.