Albany International Corp (NY: AIN )

89.32 USD +1.06 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 39.85 40.13 39.54 39.58 70,892 -0.40(-1.00%)
May 28, 2015 39.65 40.05 39.32 39.98 64,445 +0.16(+0.40%)
May 27, 2015 39.92 40.05 39.50 39.82 89,186 -0.03(-0.08%)
May 26, 2015 40.41 40.41 39.52 39.85 65,528 -0.87(-2.14%)
May 22, 2015 41.00 40.72 40.72 40.72 63,500 -0.43(-1.04%)
May 21, 2015 40.80 41.27 40.73 41.15 68,984 +0.37(+0.91%)
May 20, 2015 40.79 41.24 40.14 40.78 94,534 +0.10(+0.25%)
May 19, 2015 40.55 40.93 40.23 40.68 52,175 -0.27(-0.66%)
May 18, 2015 39.98 41.08 39.98 40.95 80,967 +0.72(+1.79%)
May 15, 2015 40.31 40.61 39.95 40.23 68,905 -0.07(-0.17%)
May 14, 2015 40.01 40.55 39.97 40.30 61,697 +0.35(+0.88%)
May 13, 2015 40.16 40.54 39.47 39.95 94,876 -0.24(-0.60%)
May 12, 2015 40.25 40.25 39.17 40.19 89,856 -0.07(-0.17%)
May 11, 2015 40.11 40.70 39.95 40.26 60,844 +0.15(+0.37%)
May 08, 2015 40.45 40.85 40.01 40.11 67,329 +0.13(+0.33%)
May 07, 2015 39.93 40.28 39.66 39.98 41,145 -0.06(-0.15%)
May 06, 2015 39.50 40.13 39.01 40.04 63,585 +0.89(+2.27%)
May 05, 2015 39.83 40.72 38.64 39.15 81,140 -0.50(-1.26%)
May 04, 2015 39.69 40.00 39.51 39.65 71,848 -0.05(-0.13%)
May 01, 2015 39.20 39.94 39.15 39.70 84,030 +0.50(+1.28%)
Apr 30, 2015 40.11 40.25 38.97 39.20 124,335 -1.28(-3.16%)
Apr 29, 2015 40.85 41.02 40.40 40.48 49,039 -0.67(-1.63%)
Apr 28, 2015 40.56 41.22 40.30 41.15 62,391 +0.66(+1.63%)
Apr 27, 2015 40.47 41.21 40.32 40.49 38,443 +0.00(+0.00%)
Apr 24, 2015 40.43 40.70 40.24 40.49 45,782 +0.00(+0.00%)
Apr 23, 2015 40.17 40.81 40.17 40.49 48,580 +0.13(+0.32%)
Apr 22, 2015 40.33 40.63 39.98 40.36 34,854 +0.02(+0.05%)
Apr 21, 2015 40.23 40.59 39.82 40.34 59,593 +0.06(+0.15%)
Apr 20, 2015 40.35 40.72 40.10 40.28 95,906 +0.10(+0.25%)
Apr 17, 2015 40.34 40.57 39.88 40.18 110,385 -0.51(-1.25%)
Apr 16, 2015 41.05 41.16 40.62 40.69 72,133 -0.43(-1.05%)
Apr 15, 2015 40.58 41.58 40.46 41.12 70,999 +0.76(+1.88%)
Apr 14, 2015 40.28 40.54 40.00 40.36 49,561 +0.14(+0.35%)
Apr 13, 2015 40.28 40.60 40.21 40.22 45,180 +0.00(+0.00%)
Apr 10, 2015 39.75 40.42 39.74 40.22 61,817 +0.47(+1.18%)
Apr 09, 2015 39.98 40.20 39.28 39.75 55,424 -0.26(-0.65%)
Apr 08, 2015 39.84 40.25 39.62 40.01 51,233 +0.09(+0.23%)
Apr 07, 2015 40.16 40.33 39.88 39.92 106,638 -0.33(-0.82%)
Apr 06, 2015 39.41 40.40 39.41 40.25 167,375 +0.73(+1.85%)
Apr 02, 2015 39.92 39.52 39.52 39.52 120,200 -0.45(-1.13%)
Apr 01, 2015 39.61 40.04 39.36 39.97 78,509 +0.22(+0.55%)
Mar 31, 2015 39.93 40.11 39.59 39.75 104,373 -0.56(-1.39%)
Mar 30, 2015 39.74 40.83 39.74 40.31 166,327 +0.63(+1.59%)
Mar 27, 2015 39.48 39.83 39.38 39.68 106,676 +0.00(+0.00%)
Mar 26, 2015 39.09 39.92 39.09 39.68 119,552 +0.43(+1.10%)
Mar 25, 2015 39.86 39.93 39.06 39.25 87,528 -0.52(-1.31%)
Mar 24, 2015 39.64 39.95 39.42 39.77 58,253 +0.02(+0.05%)
Mar 23, 2015 39.51 40.09 39.51 39.75 72,538 +0.30(+0.76%)
Mar 20, 2015 39.87 39.87 39.19 39.45 174,335 -0.16(-0.40%)
Mar 19, 2015 39.53 39.91 39.40 39.61 82,187 -0.26(-0.65%)
Mar 18, 2015 38.99 39.96 38.89 39.87 71,890 +0.86(+2.20%)
Mar 17, 2015 38.35 39.06 38.06 39.01 75,291 +0.41(+1.06%)
Mar 16, 2015 38.50 38.83 38.39 38.60 77,993 +0.25(+0.65%)
Mar 13, 2015 38.49 38.69 37.80 38.35 69,314 -0.18(-0.47%)
Mar 12, 2015 38.42 38.75 38.39 38.53 67,887 +0.55(+1.45%)
Mar 11, 2015 37.96 38.16 37.40 37.98 71,003 +0.00(+0.00%)
Mar 10, 2015 38.00 38.11 37.42 37.98 112,300 -0.34(-0.89%)
Mar 09, 2015 38.06 38.60 37.96 38.32 51,260 +0.26(+0.68%)
Mar 06, 2015 37.93 38.41 37.93 38.06 91,569 -0.19(-0.50%)
Mar 05, 2015 37.75 38.28 37.72 38.25 58,619 +0.64(+1.70%)
Mar 04, 2015 38.08 38.18 37.56 37.61 44,436 -0.74(-1.93%)
Mar 03, 2015 37.92 38.60 37.69 38.35 88,455 +0.24(+0.63%)
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.