Albany International Corp (NY: AIN )

81.52 USD +0.35 (+0.43%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.80 62.00 60.80 61.50 128,045 -0.25(-0.40%)
May 30, 2018 61.70 62.05 61.65 61.75 75,123 +0.35(+0.57%)
May 29, 2018 61.35 62.05 61.15 61.40 179,006 -0.35(-0.57%)
May 25, 2018 61.75 61.75 61.75 0 -0.20(-0.32%)
May 24, 2018 62.00 62.30 61.45 61.95 117,345 -0.25(-0.40%)
May 23, 2018 61.70 62.50 61.70 62.20 67,615 +0.20(+0.32%)
May 22, 2018 62.80 62.95 62.00 62.00 84,153 -0.80(-1.27%)
May 21, 2018 61.55 62.95 61.45 62.80 72,791 +1.50(+2.45%)
May 18, 2018 61.15 61.45 61.03 61.30 103,858 +0.40(+0.66%)
May 17, 2018 59.65 61.15 59.65 60.90 130,537 +1.35(+2.27%)
May 16, 2018 59.40 60.10 59.20 59.55 135,574 +0.15(+0.25%)
May 15, 2018 59.25 59.85 58.95 59.40 86,998 -0.20(-0.34%)
May 14, 2018 60.30 60.65 59.35 59.60 120,074 -0.75(-1.24%)
May 11, 2018 60.85 61.35 60.25 60.35 64,388 -0.30(-0.49%)
May 10, 2018 60.25 61.15 60.20 60.65 83,989 +0.45(+0.75%)
May 09, 2018 60.70 60.85 60.07 60.20 87,781 -0.60(-0.99%)
May 08, 2018 61.85 63.00 60.50 60.80 147,401 +0.90(+1.50%)
May 07, 2018 58.75 60.05 58.75 59.90 88,195 +1.55(+2.66%)
May 04, 2018 58.25 58.95 58.20 58.35 111,972 -0.05(-0.09%)
May 03, 2018 58.65 58.85 57.95 58.40 67,880 -0.45(-0.76%)
May 02, 2018 58.95 59.45 58.85 58.85 156,580 -0.15(-0.25%)
May 01, 2018 58.80 59.05 57.95 59.00 92,097 -0.15(-0.25%)
Apr 30, 2018 60.40 60.50 59.10 59.15 95,477 -1.25(-2.07%)
Apr 27, 2018 60.70 60.80 59.75 60.40 58,839 -0.15(-0.25%)
Apr 26, 2018 61.10 61.10 59.85 60.55 61,383 -0.20(-0.33%)
Apr 25, 2018 61.40 61.75 60.60 60.75 96,219 -1.00(-1.62%)
Apr 24, 2018 63.05 63.35 61.05 61.75 93,122 -0.95(-1.52%)
Apr 23, 2018 63.70 63.95 62.60 62.70 75,756 -0.95(-1.49%)
Apr 20, 2018 64.45 64.60 63.50 63.65 87,059 -1.05(-1.62%)
Apr 19, 2018 65.20 65.75 64.55 64.70 74,005 -0.75(-1.15%)
Apr 18, 2018 65.05 66.15 65.05 65.45 151,863 +0.65(+1.00%)
Apr 17, 2018 64.60 65.32 64.35 64.80 115,996 +0.55(+0.86%)
Apr 16, 2018 64.15 64.50 64.00 64.25 66,585 +0.65(+1.02%)
Apr 13, 2018 64.35 64.35 63.25 63.60 58,088 -0.40(-0.63%)
Apr 12, 2018 64.25 64.50 62.94 64.00 46,987 +0.10(+0.16%)
Apr 11, 2018 64.00 64.45 62.30 63.90 46,216 -0.45(-0.70%)
Apr 10, 2018 63.95 64.90 63.40 64.35 38,844 +1.10(+1.74%)
Apr 09, 2018 63.85 64.62 63.05 63.25 106,170 -0.20(-0.32%)
Apr 06, 2018 64.50 65.05 62.45 63.45 88,494 -1.55(-2.38%)
Apr 05, 2018 64.35 65.05 63.75 65.00 70,991 +1.55(+2.44%)
Apr 04, 2018 62.05 63.65 61.95 63.45 70,749 +0.40(+0.63%)
Apr 03, 2018 62.15 63.20 61.95 63.05 73,607 +1.15(+1.86%)
Apr 02, 2018 62.60 62.65 61.50 61.90 114,189 -0.80(-1.28%)
Mar 29, 2018 62.70 62.70 62.70 0 +0.95(+1.54%)
Mar 28, 2018 62.75 63.20 61.60 61.75 127,703 -0.90(-1.44%)
Mar 27, 2018 64.15 64.50 62.50 62.65 92,310 -1.40(-2.19%)
Mar 26, 2018 63.35 64.40 62.40 64.05 114,600 +1.50(+2.40%)
Mar 23, 2018 64.60 64.60 62.50 62.55 159,903 -1.90(-2.95%)
Mar 22, 2018 66.10 67.65 64.40 64.45 124,184 -2.20(-3.30%)
Mar 21, 2018 66.45 67.05 66.20 66.65 34,765 +0.35(+0.53%)
Mar 20, 2018 66.45 66.95 66.30 66.30 49,097 -0.15(-0.23%)
Mar 19, 2018 66.80 67.10 65.40 66.45 55,531 -0.45(-0.67%)
Mar 16, 2018 66.55 67.25 64.95 66.90 245,051 +0.05(+0.07%)
Mar 15, 2018 67.05 67.05 66.25 66.85 74,155 -0.10(-0.15%)
Mar 14, 2018 67.65 68.85 66.70 66.95 86,316 -0.35(-0.52%)
Mar 13, 2018 67.05 67.60 66.90 67.30 124,823 +0.80(+1.20%)
Mar 12, 2018 66.05 66.75 65.55 66.50 89,651 +0.65(+0.99%)
Mar 09, 2018 65.25 65.90 64.65 65.85 97,790 +1.00(+1.54%)
Mar 08, 2018 64.05 64.85 63.70 64.85 65,394 +0.80(+1.25%)
Mar 07, 2018 64.30 64.05 99,978 +1.55(+2.48%)
Mar 06, 2018 61.85 62.65 60.85 62.50 216,717 +0.65(+1.05%)
Mar 05, 2018 62.15 62.45 61.20 61.85 205,336 -0.70(-1.12%)
Mar 02, 2018 61.60 62.85 61.15 62.55 434,382 +0.40(+0.64%)
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.