Albany International Corp (NY: AIN )

81.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 82.72 83.04 81.19 81.70 88,471 +0.05(+0.06%)
Jul 23, 2021 81.51 82.70 80.36 81.65 45,963 +0.48(+0.59%)
Jul 22, 2021 82.82 83.07 80.79 81.17 53,983 -2.15(-2.58%)
Jul 21, 2021 82.80 84.25 82.73 83.32 86,866 +1.53(+1.87%)
Jul 20, 2021 79.35 83.28 78.48 81.79 154,481 +2.84(+3.60%)
Jul 19, 2021 80.12 80.56 78.24 78.95 150,985 -3.06(-3.73%)
Jul 16, 2021 84.19 84.19 81.96 82.01 87,739 -1.19(-1.43%)
Jul 15, 2021 83.84 84.62 82.71 83.20 93,290 -0.92(-1.09%)
Jul 14, 2021 86.21 86.50 83.81 84.12 95,001 -1.39(-1.63%)
Jul 13, 2021 87.29 88.49 85.45 85.51 139,854 -2.38(-2.71%)
Jul 12, 2021 87.28 88.04 86.80 87.89 63,620 -0.67(-0.76%)
Jul 09, 2021 88.00 89.07 86.27 88.56 53,786 +1.91(+2.20%)
Jul 08, 2021 86.04 88.04 85.63 86.65 70,502 -1.45(-1.65%)
Jul 07, 2021 86.55 88.40 86.04 88.10 82,917 +0.99(+1.14%)
Jul 06, 2021 88.86 88.87 85.22 87.11 91,834 -1.69(-1.90%)
Jul 02, 2021 89.19 89.76 88.23 88.80 99,405 -0.08(-0.09%)
Jul 01, 2021 90.13 90.13 88.74 88.88 77,189 -0.38(-0.43%)
Jun 30, 2021 89.11 90.92 89.11 89.26 130,552 +0.37(+0.42%)
Jun 29, 2021 89.98 90.31 88.89 88.89 61,755 -0.95(-1.06%)
Jun 28, 2021 91.69 91.99 89.18 89.84 94,996 -2.41(-2.61%)
Jun 25, 2021 92.45 93.43 91.00 92.25 855,051 -0.01(-0.01%)
Jun 24, 2021 90.55 92.60 89.54 92.26 85,907 +2.52(+2.81%)
Jun 23, 2021 90.24 90.91 89.30 89.74 87,375 -0.36(-0.40%)
Jun 22, 2021 89.71 90.41 88.53 90.10 58,566 -0.06(-0.07%)
Jun 21, 2021 88.77 90.22 88.61 90.16 92,543 +2.50(+2.85%)
Jun 18, 2021 86.36 87.67 86.36 87.66 227,967 -0.20(-0.23%)
Jun 17, 2021 89.55 89.55 86.54 87.86 108,798 -1.71(-1.91%)
Jun 16, 2021 89.09 89.77 88.35 89.57 79,259 +0.25(+0.28%)
Jun 15, 2021 88.43 89.47 87.49 89.32 83,450 +1.06(+1.20%)
Jun 14, 2021 88.83 88.83 87.81 88.26 95,566 -0.49(-0.55%)
Jun 11, 2021 88.37 89.01 88.37 88.75 59,956 +0.85(+0.97%)
Jun 10, 2021 88.53 88.53 87.21 87.90 90,462 +0.33(+0.38%)
Jun 09, 2021 89.00 89.10 87.43 87.57 76,118 -1.29(-1.45%)
Jun 08, 2021 87.65 88.90 87.18 88.86 83,117 +1.01(+1.15%)
Jun 07, 2021 87.89 88.08 86.96 87.85 104,924 +0.06(+0.07%)
Jun 04, 2021 88.26 88.26 87.11 87.79 62,385 -0.29(-0.33%)
Jun 03, 2021 87.26 88.13 86.27 88.08 66,624 +0.36(+0.41%)
Jun 02, 2021 89.30 89.30 87.16 87.72 97,970 -1.50(-1.68%)
Jun 01, 2021 90.20 90.88 88.84 89.22 122,955 -0.13(-0.15%)
May 28, 2021 88.51 89.52 87.05 89.35 113,204 +1.36(+1.55%)
May 27, 2021 87.00 88.58 85.95 87.99 88,059 +2.34(+2.73%)
May 26, 2021 83.52 86.04 82.80 85.65 124,190 +2.93(+3.54%)
May 25, 2021 83.92 84.79 82.51 82.72 91,915 -1.18(-1.41%)
May 24, 2021 84.14 84.18 83.17 83.90 67,284 +0.51(+0.61%)
May 21, 2021 83.73 83.78 82.57 83.39 88,778 +0.90(+1.09%)
May 20, 2021 82.46 82.80 81.20 82.49 154,284 -0.26(-0.31%)
May 19, 2021 81.92 83.46 80.63 82.75 105,167 -0.61(-0.73%)
May 18, 2021 85.30 85.95 83.28 83.36 79,239 -2.59(-3.01%)
May 17, 2021 77.80 86.59 77.80 85.95 99,978 -0.35(-0.41%)
May 14, 2021 85.18 86.51 84.65 86.30 89,473 +1.79(+2.12%)
May 13, 2021 81.81 85.27 81.81 84.51 96,498 +2.71(+3.31%)
May 12, 2021 86.01 86.46 81.48 81.80 151,258 -2.99(-3.53%)
May 11, 2021 86.93 87.49 84.67 84.79 131,851 -3.10(-3.53%)
May 10, 2021 90.41 90.41 87.89 87.89 108,814 -2.03(-2.26%)
May 07, 2021 89.90 90.77 89.76 89.92 108,859 -0.50(-0.55%)
May 06, 2021 90.36 90.59 89.00 90.42 101,338 +0.35(+0.39%)
May 05, 2021 90.54 91.11 89.44 90.07 111,814 -0.25(-0.28%)
May 04, 2021 90.73 91.97 89.13 90.32 68,446 -1.00(-1.10%)
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.