Albany International Corp (NY: AIN )

89.57 USD +0.25 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 72.75 72.75 69.52 69.52 120,400 -3.38(-4.64%)
Jan 28, 2021 73.02 73.88 71.89 72.90 134,340 +1.10(+1.53%)
Jan 27, 2021 71.86 72.85 70.38 71.80 151,157 -1.97(-2.67%)
Jan 26, 2021 77.47 77.47 73.71 73.77 106,178 -2.63(-3.44%)
Jan 25, 2021 75.91 76.96 74.96 76.40 125,650 -0.32(-0.42%)
Jan 22, 2021 75.32 76.97 75.04 76.72 117,600 +0.40(+0.52%)
Jan 21, 2021 78.60 78.60 75.74 76.32 91,086 -1.82(-2.33%)
Jan 20, 2021 76.96 78.57 76.84 78.14 94,967 +1.02(+1.32%)
Jan 19, 2021 76.63 77.75 75.36 77.12 113,385 +1.09(+1.43%)
Jan 15, 2021 76.39 77.25 74.78 76.03 95,800 -1.98(-2.54%)
Jan 14, 2021 76.56 78.56 76.39 78.01 99,369 +1.96(+2.58%)
Jan 13, 2021 78.40 78.57 75.75 76.05 85,795 -2.38(-3.03%)
Jan 12, 2021 76.79 78.79 76.69 78.43 97,501 +1.44(+1.87%)
Jan 11, 2021 74.18 77.20 73.90 76.99 91,929 +0.80(+1.05%)
Jan 08, 2021 77.15 77.66 74.90 76.19 99,000 -0.88(-1.14%)
Jan 07, 2021 77.39 78.40 76.26 77.07 105,418 +0.11(+0.14%)
Jan 06, 2021 74.67 78.50 74.67 76.96 200,233 +3.90(+5.34%)
Jan 05, 2021 70.81 74.01 70.62 73.06 107,294 +2.08(+2.93%)
Jan 04, 2021 74.14 74.14 70.38 70.98 134,538 -2.44(-3.32%)
Dec 31, 2020 73.42 73.42 73.42 74,397 +0.29(+0.40%)
Dec 30, 2020 72.15 74.21 72.15 73.13 74,397 +0.98(+1.36%)
Dec 29, 2020 73.45 73.79 70.95 72.15 99,551 -1.09(-1.49%)
Dec 28, 2020 73.77 73.77 72.60 73.24 85,048 +0.15(+0.21%)
Dec 24, 2020 73.91 73.92 72.16 73.09 52,200 -0.52(-0.71%)
Dec 23, 2020 72.93 74.03 72.10 73.61 72,662 +1.59(+2.21%)
Dec 22, 2020 72.51 72.63 71.09 72.02 84,873 -0.41(-0.57%)
Dec 21, 2020 72.37 72.94 70.72 72.43 174,671 -1.57(-2.12%)
Dec 18, 2020 72.90 74.37 72.29 74.00 711,200 +0.99(+1.36%)
Dec 17, 2020 72.22 73.13 70.75 73.01 139,461 +1.32(+1.84%)
Dec 16, 2020 73.51 73.59 71.41 71.69 123,484 -1.50(-2.05%)
Dec 15, 2020 71.34 73.74 71.06 73.19 132,439 +2.79(+3.96%)
Dec 14, 2020 72.16 72.18 70.37 70.40 176,805 -0.87(-1.22%)
Dec 11, 2020 70.62 72.36 70.47 71.27 109,600 -0.12(-0.17%)
Dec 10, 2020 71.62 72.58 70.79 71.39 106,538 -0.97(-1.34%)
Dec 09, 2020 73.30 73.93 71.76 72.36 123,576 -0.33(-0.45%)
Dec 08, 2020 71.00 72.97 71.00 72.69 157,299 +0.95(+1.32%)
Dec 07, 2020 72.13 72.94 71.00 71.74 102,211 -0.38(-0.53%)
Dec 04, 2020 70.82 72.40 70.70 72.12 110,200 +1.99(+2.84%)
Dec 03, 2020 70.53 71.75 69.90 70.13 111,077 -0.27(-0.38%)
Dec 02, 2020 69.16 70.78 68.98 70.40 181,900 +0.90(+1.29%)
Dec 01, 2020 69.76 70.07 68.65 69.50 144,078 +0.97(+1.42%)
Nov 30, 2020 70.35 70.65 68.18 68.53 206,852 -2.23(-3.15%)
Nov 27, 2020 71.36 71.52 70.08 70.76 75,800 -0.60(-0.84%)
Nov 25, 2020 72.04 72.54 70.35 71.36 165,500 -1.32(-1.82%)
Nov 24, 2020 70.85 72.80 70.74 72.68 175,209 +2.36(+3.36%)
Nov 23, 2020 69.41 71.25 68.86 70.32 198,758 +1.89(+2.76%)
Nov 20, 2020 67.80 68.50 67.80 68.43 165,200 -0.01(-0.01%)
Nov 19, 2020 67.99 68.49 66.86 68.44 224,141 +0.12(+0.18%)
Nov 18, 2020 67.25 68.96 66.90 68.32 289,979 +1.78(+2.68%)
Nov 17, 2020 65.93 66.80 64.50 66.54 300,851 +0.27(+0.41%)
Nov 16, 2020 66.26 66.86 65.29 66.27 275,582 +2.30(+3.60%)
Nov 13, 2020 62.56 64.36 62.56 63.97 115,300 +2.39(+3.88%)
Nov 12, 2020 62.40 63.48 61.29 61.58 240,241 -1.85(-2.92%)
Nov 11, 2020 63.89 64.49 61.88 63.43 206,821 -0.31(-0.49%)
Nov 10, 2020 59.47 64.33 59.04 63.74 331,077 +4.27(+7.18%)
Nov 09, 2020 58.51 61.99 58.51 59.47 319,646 +5.36(+9.91%)
Nov 06, 2020 54.22 54.52 53.37 54.11 107,200 -0.10(-0.18%)
Nov 05, 2020 52.60 54.61 52.60 54.21 142,666 +1.73(+3.30%)
Nov 04, 2020 52.70 52.70 51.47 52.48 118,147 -1.37(-2.54%)
Nov 03, 2020 54.41 55.21 53.07 53.85 123,931 +0.81(+1.53%)
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.