Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 43.54 43.77 42.90 43.73 144,175 -0.05(-0.11%)
Jan 30, 2017 44.42 44.46 43.45 43.77 84,377 -1.06(-2.36%)
Jan 27, 2017 44.83 45.06 44.44 44.83 96,273 -0.05(-0.10%)
Jan 26, 2017 45.06 45.13 44.42 44.88 100,747 -0.32(-0.71%)
Jan 25, 2017 44.33 45.32 43.96 45.20 98,806 +1.29(+2.94%)
Jan 24, 2017 43.17 44.19 42.99 43.91 102,683 +0.69(+1.60%)
Jan 23, 2017 43.27 43.27 42.90 43.22 72,050 -0.09(-0.21%)
Jan 20, 2017 43.27 43.45 42.99 43.31 85,951 +0.37(+0.86%)
Jan 19, 2017 43.50 43.59 42.57 42.94 97,774 -0.37(-0.85%)
Jan 18, 2017 43.17 43.31 42.53 43.31 104,344 +0.32(+0.75%)
Jan 17, 2017 42.85 43.08 42.57 42.99 120,564 -0.05(-0.11%)
Jan 13, 2017 43.04 43.04 43.04 0 +0.88(+2.08%)
Jan 12, 2017 42.62 42.62 41.47 42.16 65,208 -0.51(-1.19%)
Jan 11, 2017 42.21 42.99 41.98 42.67 113,876 +0.55(+1.31%)
Jan 10, 2017 41.93 42.34 41.93 42.11 175,428 +0.14(+0.33%)
Jan 09, 2017 42.85 42.85 41.88 41.98 203,077 -0.97(-2.25%)
Jan 06, 2017 44.00 44.05 42.85 42.94 116,737 -1.06(-2.41%)
Jan 05, 2017 44.19 44.28 43.36 44.00 143,517 -0.37(-0.83%)
Jan 04, 2017 43.59 44.56 43.45 44.37 174,744 +0.92(+2.12%)
Jan 03, 2017 43.22 43.82 42.76 43.45 106,665 +0.78(+1.84%)
Dec 30, 2016 42.67 42.67 42.67 0 -0.41(-0.96%)
Dec 29, 2016 43.31 43.45 42.67 43.08 66,798 -0.05(-0.11%)
Dec 28, 2016 43.63 43.77 42.81 43.13 83,554 -0.41(-0.95%)
Dec 27, 2016 43.45 44.00 43.27 43.54 53,376 +0.23(+0.53%)
Dec 23, 2016 43.31 43.31 43.31 0 +0.46(+1.08%)
Dec 22, 2016 42.85 43.27 42.57 42.85 132,246 +0.06(+0.15%)
Dec 21, 2016 43.20 43.29 42.74 42.79 135,579 -0.69(-1.58%)
Dec 20, 2016 43.20 43.66 42.88 43.48 101,554 +0.28(+0.64%)
Dec 19, 2016 42.56 43.98 41.50 43.20 154,448 +0.73(+1.73%)
Dec 16, 2016 43.52 43.98 42.33 42.47 439,729 -1.10(-2.53%)
Dec 15, 2016 43.93 44.44 43.29 43.57 295,099 -0.32(-0.73%)
Dec 14, 2016 44.44 44.76 43.75 43.89 132,520 -0.60(-1.34%)
Dec 13, 2016 45.27 45.45 44.12 44.49 104,447 -0.46(-1.02%)
Dec 12, 2016 45.04 45.40 44.53 44.94 88,769 -0.28(-0.61%)
Dec 09, 2016 45.08 45.22 44.35 45.22 119,705 +0.23(+0.51%)
Dec 08, 2016 44.39 45.40 44.21 44.99 125,830 +0.64(+1.45%)
Dec 07, 2016 44.07 44.67 43.66 44.35 118,204 +0.14(+0.31%)
Dec 06, 2016 43.48 44.44 42.88 44.21 196,255 +0.78(+1.80%)
Dec 05, 2016 43.02 43.77 42.92 43.43 217,044 +0.51(+1.18%)
Dec 02, 2016 42.79 43.29 42.42 42.92 144,906 +0.14(+0.32%)
Dec 01, 2016 43.06 44.26 42.65 42.79 203,983 -0.09(-0.21%)
Nov 30, 2016 42.92 43.38 42.60 42.88 159,976 +0.18(+0.43%)
Nov 29, 2016 42.88 43.11 42.51 42.69 173,125 -0.05(-0.11%)
Nov 28, 2016 42.92 43.06 42.60 42.74 163,035 -0.41(-0.96%)
Nov 25, 2016 42.88 43.15 42.51 43.15 36,172 +0.32(+0.75%)
Nov 23, 2016 42.83 42.83 42.83 0 +0.55(+1.30%)
Nov 22, 2016 41.64 42.42 41.23 42.28 114,630 +0.83(+1.99%)
Nov 21, 2016 41.64 41.91 41.13 41.46 92,407 -0.14(-0.33%)
Nov 18, 2016 41.27 41.87 41.13 41.59 131,090 +0.32(+0.78%)
Nov 17, 2016 41.18 41.41 40.86 41.27 138,541 +0.09(+0.22%)
Nov 16, 2016 40.58 41.50 40.40 41.18 136,502 +0.60(+1.47%)
Nov 15, 2016 40.63 40.90 40.03 40.58 138,945 -0.18(-0.45%)
Nov 14, 2016 40.86 41.50 40.49 40.77 153,408 +0.28(+0.68%)
Nov 11, 2016 39.25 41.32 39.02 40.49 203,146 +1.29(+3.28%)
Nov 10, 2016 38.38 39.94 38.29 39.21 159,365 +1.29(+3.39%)
Nov 09, 2016 36.41 38.01 36.22 37.92 187,801 +1.15(+3.12%)
Nov 08, 2016 36.31 37.09 36.08 36.77 119,569 +0.32(+0.88%)
Nov 07, 2016 36.63 36.73 36.08 36.45 148,804 +0.64(+1.79%)
Nov 04, 2016 35.62 36.22 35.40 35.81 138,053 +0.32(+0.91%)
Nov 03, 2016 35.53 35.90 35.17 35.49 185,133 -0.09(-0.26%)
Nov 02, 2016 35.40 36.04 34.75 35.58 200,729 +0.00(+0.00%)
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.