Skip to main content

Albany International Corp (NY: AIN )

96.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 85.70 86.37 85.33 85.67 277,494 +0.29(+0.35%)
Sep 27, 2019 86.28 86.38 84.78 85.38 229,100 -0.42(-0.49%)
Sep 26, 2019 86.96 87.46 85.72 85.80 243,218 -1.16(-1.33%)
Sep 25, 2019 84.01 87.17 83.44 86.96 353,562 +3.07(+3.66%)
Sep 24, 2019 85.19 85.39 82.75 83.89 217,610 -1.31(-1.54%)
Sep 23, 2019 83.44 85.45 83.17 85.20 251,727 +1.68(+2.01%)
Sep 20, 2019 82.37 83.66 82.10 83.52 542,812 +1.32(+1.61%)
Sep 19, 2019 83.46 83.79 82.18 82.20 166,698 -0.83(-1.00%)
Sep 18, 2019 82.76 83.65 82.28 83.02 154,849 +0.25(+0.30%)
Sep 17, 2019 82.78 83.52 81.33 82.78 230,558 -0.36(-0.43%)
Sep 16, 2019 84.59 85.60 82.90 83.14 172,036 -2.04(-2.40%)
Sep 13, 2019 84.41 85.42 83.97 85.18 180,060 +1.54(+1.84%)
Sep 12, 2019 83.56 84.29 82.43 83.64 245,684 +0.51(+0.62%)
Sep 11, 2019 81.88 83.35 80.99 83.13 144,876 +1.72(+2.11%)
Sep 10, 2019 79.11 81.46 78.09 81.41 264,045 +2.45(+3.11%)
Sep 09, 2019 77.90 79.05 77.84 78.96 142,678 +1.07(+1.38%)
Sep 06, 2019 78.12 78.74 77.73 77.88 94,713 -0.28(-0.36%)
Sep 05, 2019 76.11 79.38 76.11 78.17 332,474 +2.69(+3.57%)
Sep 04, 2019 76.26 76.45 75.15 75.47 138,253 +0.02(+0.03%)
Sep 03, 2019 77.75 77.75 75.13 75.45 143,523 -2.50(-3.21%)
Aug 30, 2019 78.56 78.84 77.73 77.96 90,490 -0.16(-0.21%)
Aug 29, 2019 76.51 78.22 76.51 78.12 153,406 +2.39(+3.16%)
Aug 28, 2019 74.53 75.87 73.91 75.73 118,584 +0.82(+1.09%)
Aug 27, 2019 75.88 76.22 74.53 74.91 113,295 -0.36(-0.48%)
Aug 26, 2019 75.64 75.85 74.30 75.27 134,812 +0.62(+0.83%)
Aug 23, 2019 76.98 78.05 74.38 74.66 226,227 -3.01(-3.87%)
Aug 22, 2019 77.36 78.44 77.35 77.66 206,473 +0.23(+0.29%)
Aug 21, 2019 78.08 78.18 77.19 77.44 123,969 +0.18(+0.23%)
Aug 20, 2019 77.64 77.89 76.84 77.26 226,509 -0.72(-0.92%)
Aug 19, 2019 78.87 79.00 77.74 77.98 225,342 -0.33(-0.42%)
Aug 16, 2019 78.15 78.59 77.68 78.31 150,712 +0.73(+0.94%)
Aug 15, 2019 77.27 78.71 76.83 77.58 180,163 +0.49(+0.64%)
Aug 14, 2019 77.13 77.43 75.95 77.09 164,462 -1.43(-1.82%)
Aug 13, 2019 77.80 79.52 77.80 78.52 112,773 +0.71(+0.91%)
Aug 12, 2019 78.46 78.83 77.70 77.81 104,627 -1.18(-1.49%)
Aug 09, 2019 79.42 79.66 78.19 78.98 192,266 -0.67(-0.85%)
Aug 08, 2019 78.78 79.92 78.44 79.66 142,211 +1.51(+1.93%)
Aug 07, 2019 77.31 78.74 76.91 78.15 190,767 -0.38(-0.48%)
Aug 06, 2019 77.73 78.71 77.04 78.53 141,386 +1.28(+1.66%)
Aug 05, 2019 78.05 78.84 76.07 77.25 342,865 -2.62(-3.28%)
Aug 02, 2019 79.98 80.11 78.85 79.86 175,813 -0.66(-0.82%)
Aug 01, 2019 81.70 82.15 80.12 80.53 308,159 -1.01(-1.23%)
Jul 31, 2019 77.61 82.46 76.21 81.53 553,125 +6.63(+8.85%)
Jul 30, 2019 74.04 75.21 73.74 74.90 191,421 +0.20(+0.27%)
Jul 29, 2019 74.95 75.34 74.36 74.71 215,374 -0.24(-0.32%)
Jul 26, 2019 75.19 75.48 74.66 74.94 140,271 -0.07(-0.09%)
Jul 25, 2019 75.84 75.84 74.68 75.01 216,607 -1.04(-1.37%)
Jul 24, 2019 74.61 76.11 74.13 76.05 232,351 +1.13(+1.51%)
Jul 23, 2019 74.67 75.10 73.94 74.92 266,732 +0.58(+0.78%)
Jul 22, 2019 74.97 75.68 74.20 74.35 151,507 -0.46(-0.61%)
Jul 19, 2019 74.53 75.31 74.26 74.80 236,035 +0.39(+0.52%)
Jul 18, 2019 74.53 75.32 73.95 74.41 160,185 -0.21(-0.28%)
Jul 17, 2019 75.40 75.74 74.41 74.62 135,787 -1.04(-1.38%)
Jul 16, 2019 75.72 76.42 75.41 75.66 194,318 -0.29(-0.39%)
Jul 15, 2019 76.91 77.64 75.74 75.96 107,663 -0.94(-1.22%)
Jul 12, 2019 76.18 77.22 75.90 76.90 162,841 +0.58(+0.76%)
Jul 11, 2019 77.07 77.10 76.11 76.32 157,311 -0.64(-0.83%)
Jul 10, 2019 78.23 78.39 76.69 76.95 122,279 -0.94(-1.21%)
Jul 09, 2019 77.23 77.95 76.73 77.89 252,968 +0.24(+0.31%)
Jul 08, 2019 77.91 78.13 77.28 77.65 180,362 -0.41(-0.52%)
Jul 05, 2019 78.65 78.65 77.02 78.06 270,207 -1.05(-1.33%)
Jul 03, 2019 79.11 79.43 78.50 79.11 96,818 +0.18(+0.23%)
Jul 02, 2019 79.36 79.62 78.05 78.93 152,670 -0.31(-0.39%)
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.