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 (%)
Feb 28, 2020 62.54 63.86 60.34 61.04 546,888 -3.41(-5.29%)
Feb 27, 2020 64.80 65.64 63.28 64.45 578,822 -1.80(-2.72%)
Feb 26, 2020 66.89 67.31 65.28 66.25 236,211 -0.04(-0.06%)
Feb 25, 2020 68.53 68.53 65.91 66.29 364,031 -2.17(-3.17%)
Feb 24, 2020 68.24 69.08 68.12 68.46 325,590 -2.31(-3.27%)
Feb 21, 2020 70.92 71.00 70.32 70.77 195,242 -0.32(-0.46%)
Feb 20, 2020 70.26 71.22 70.26 71.10 207,994 +0.62(+0.88%)
Feb 19, 2020 70.69 71.00 70.40 70.48 285,126 -0.14(-0.20%)
Feb 18, 2020 70.35 70.66 69.97 70.62 330,696 -0.04(-0.05%)
Feb 14, 2020 70.16 70.75 69.79 70.66 283,626 +0.40(+0.57%)
Feb 13, 2020 69.93 70.57 69.93 70.26 214,552 -0.25(-0.35%)
Feb 12, 2020 70.20 70.97 69.73 70.51 287,306 +0.34(+0.49%)
Feb 11, 2020 67.04 72.04 66.89 70.16 402,948 +1.43(+2.08%)
Feb 10, 2020 68.23 69.49 68.02 68.73 260,243 +0.29(+0.42%)
Feb 07, 2020 69.73 69.97 68.36 68.45 190,413 -1.71(-2.44%)
Feb 06, 2020 69.75 70.93 69.23 70.16 208,777 +0.50(+0.72%)
Feb 05, 2020 68.64 69.70 68.33 69.66 198,756 +1.65(+2.42%)
Feb 04, 2020 68.12 68.63 67.65 68.01 205,876 +1.03(+1.54%)
Feb 03, 2020 66.77 68.01 66.77 66.98 236,890 +0.51(+0.77%)
Jan 31, 2020 68.80 68.85 66.11 66.47 174,773 -2.72(-3.94%)
Jan 30, 2020 69.38 70.25 68.82 69.19 131,152 -0.65(-0.93%)
Jan 29, 2020 70.15 70.34 69.42 69.84 257,717 -0.13(-0.19%)
Jan 28, 2020 69.30 70.50 68.78 69.97 149,993 +1.14(+1.66%)
Jan 27, 2020 68.48 69.19 68.10 68.83 180,225 -0.89(-1.27%)
Jan 24, 2020 70.99 71.04 68.62 69.72 257,173 -1.19(-1.68%)
Jan 23, 2020 70.54 70.94 69.55 70.91 577,743 +0.60(+0.85%)
Jan 22, 2020 72.91 72.91 69.91 70.31 515,110 -2.60(-3.57%)
Jan 21, 2020 73.35 74.93 71.81 72.91 377,420 -1.77(-2.37%)
Jan 17, 2020 76.04 76.13 74.43 74.68 199,545 -0.84(-1.11%)
Jan 16, 2020 75.20 75.88 74.64 75.52 170,734 +0.87(+1.16%)
Jan 15, 2020 73.31 75.09 73.31 74.65 271,954 +1.11(+1.52%)
Jan 14, 2020 73.11 73.60 72.31 73.54 340,043 -0.10(-0.13%)
Jan 13, 2020 71.00 73.64 70.96 73.63 434,283 +2.19(+3.07%)
Jan 10, 2020 73.02 73.12 71.44 71.44 127,432 -1.63(-2.23%)
Jan 09, 2020 72.59 73.75 72.47 73.07 178,956 +0.57(+0.79%)
Jan 08, 2020 72.66 73.50 72.40 72.50 131,284 -0.26(-0.35%)
Jan 07, 2020 72.66 73.18 72.42 72.75 127,872 -0.44(-0.60%)
Jan 06, 2020 73.55 73.85 72.90 73.19 188,146 -0.76(-1.03%)
Jan 03, 2020 72.16 74.02 72.16 73.96 342,408 +0.74(+1.01%)
Jan 02, 2020 72.64 73.29 72.09 73.21 153,121 +0.89(+1.23%)
Dec 31, 2019 72.59 73.23 72.25 72.33 158,083 -0.27(-0.37%)
Dec 30, 2019 72.78 73.13 72.20 72.59 266,811 -0.32(-0.44%)
Dec 27, 2019 72.89 73.76 72.57 72.92 141,183 -0.03(-0.04%)
Dec 26, 2019 73.69 73.89 72.63 72.95 191,623 -0.75(-1.02%)
Dec 24, 2019 73.66 74.00 73.29 73.70 108,432 +0.13(+0.18%)
Dec 23, 2019 73.23 74.02 73.12 73.56 127,815 +0.11(+0.16%)
Dec 20, 2019 73.59 74.16 73.22 73.45 423,759 -0.13(-0.18%)
Dec 19, 2019 73.96 74.08 73.20 73.58 210,949 -0.15(-0.21%)
Dec 18, 2019 74.60 74.66 73.07 73.74 278,015 -1.03(-1.37%)
Dec 17, 2019 74.60 75.64 73.47 74.76 305,547 +0.47(+0.63%)
Dec 16, 2019 78.85 79.18 73.80 74.30 300,852 -3.92(-5.02%)
Dec 13, 2019 77.93 78.32 77.19 78.22 227,395 +0.20(+0.26%)
Dec 12, 2019 77.26 78.47 76.65 78.02 330,340 +1.23(+1.60%)
Dec 11, 2019 77.67 77.72 75.99 76.80 302,159 -0.65(-0.83%)
Dec 10, 2019 78.15 78.34 77.05 77.44 204,935 -0.46(-0.59%)
Dec 09, 2019 78.41 79.23 77.05 77.90 383,212 -0.86(-1.09%)
Dec 06, 2019 78.52 79.96 77.93 78.75 395,127 +1.27(+1.64%)
Dec 05, 2019 78.37 78.53 76.43 77.48 287,283 -0.60(-0.77%)
Dec 04, 2019 78.93 79.38 77.93 78.08 131,831 -0.35(-0.45%)
Dec 03, 2019 78.12 78.77 77.92 78.43 93,435 -0.43(-0.54%)
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.