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 (%)
Aug 31, 2021 76.03 77.00 75.45 76.11 89,021 +0.16(+0.20%)
Aug 30, 2021 77.45 77.54 75.76 75.96 105,805 -1.39(-1.80%)
Aug 27, 2021 75.23 77.64 75.23 77.35 142,049 +2.19(+2.91%)
Aug 26, 2021 76.09 76.79 75.15 75.16 127,825 -1.22(-1.60%)
Aug 25, 2021 75.11 76.90 75.11 76.39 135,141 +1.04(+1.38%)
Aug 24, 2021 75.41 75.76 74.89 75.35 125,901 +0.18(+0.25%)
Aug 23, 2021 75.17 75.56 74.89 75.16 191,237 +0.53(+0.72%)
Aug 20, 2021 73.38 74.70 73.04 74.63 107,140 +1.51(+2.06%)
Aug 19, 2021 72.21 73.33 72.09 73.12 216,549 -0.11(-0.15%)
Aug 18, 2021 72.68 73.65 72.12 73.23 212,095 +0.22(+0.31%)
Aug 17, 2021 73.44 74.64 72.07 73.01 180,907 -1.35(-1.82%)
Aug 16, 2021 74.29 75.32 73.85 74.36 115,716 -0.62(-0.83%)
Aug 13, 2021 75.72 75.78 74.81 74.98 78,246 -0.40(-0.53%)
Aug 12, 2021 75.60 76.20 75.10 75.38 289,167 -0.52(-0.68%)
Aug 11, 2021 74.95 76.04 74.41 75.89 119,305 +0.39(+0.51%)
Aug 10, 2021 74.37 75.55 73.40 75.50 170,784 +1.47(+1.98%)
Aug 09, 2021 74.94 75.55 73.82 74.04 164,562 -0.90(-1.21%)
Aug 06, 2021 74.10 77.14 73.89 74.94 573,285 -5.96(-7.36%)
Aug 05, 2021 80.43 81.78 79.06 80.90 67,813 +0.77(+0.96%)
Aug 04, 2021 81.95 82.81 80.11 80.13 55,216 -3.08(-3.70%)
Aug 03, 2021 83.06 83.89 81.41 83.21 137,880 +0.54(+0.66%)
Aug 02, 2021 84.54 85.36 82.26 82.66 75,148 -1.24(-1.48%)
Jul 30, 2021 84.52 85.38 82.80 83.91 93,370 +0.70(+0.84%)
Jul 29, 2021 83.04 84.37 82.47 83.21 78,495 +1.43(+1.75%)
Jul 28, 2021 83.27 83.49 81.21 81.78 82,987 -1.48(-1.77%)
Jul 27, 2021 83.57 85.90 82.13 83.26 172,226 +3.87(+4.87%)
Jul 26, 2021 80.38 80.69 78.89 79.39 91,045 +0.05(+0.06%)
Jul 23, 2021 79.20 80.36 78.09 79.34 47,300 +0.47(+0.59%)
Jul 22, 2021 80.48 80.72 78.51 78.87 55,554 -2.09(-2.58%)
Jul 21, 2021 80.46 81.87 80.39 80.96 89,394 +1.49(+1.87%)
Jul 20, 2021 77.11 80.92 76.26 79.48 158,977 +2.76(+3.60%)
Jul 19, 2021 77.85 78.28 76.03 76.72 155,379 -2.97(-3.73%)
Jul 16, 2021 81.81 81.81 79.65 79.69 90,292 -1.16(-1.43%)
Jul 15, 2021 81.47 82.23 80.37 80.85 96,005 -0.89(-1.09%)
Jul 14, 2021 83.77 84.05 81.44 81.74 97,766 -1.35(-1.63%)
Jul 13, 2021 84.82 85.99 83.03 83.09 143,924 -2.31(-2.71%)
Jul 12, 2021 84.81 85.55 84.35 85.40 65,471 -0.65(-0.76%)
Jul 09, 2021 85.51 86.55 83.83 86.06 55,351 +1.86(+2.20%)
Jul 08, 2021 83.61 85.55 83.21 84.20 72,553 -1.41(-1.65%)
Jul 07, 2021 84.10 85.90 83.61 85.61 85,330 +0.96(+1.14%)
Jul 06, 2021 86.35 86.36 82.81 84.65 94,506 -1.64(-1.90%)
Jul 02, 2021 86.67 87.22 85.74 86.29 102,298 -0.08(-0.09%)
Jul 01, 2021 87.58 87.58 86.23 86.37 79,435 -0.37(-0.43%)
Jun 30, 2021 86.59 88.35 86.59 86.74 134,351 +0.36(+0.42%)
Jun 29, 2021 87.44 87.76 86.38 86.38 63,552 -0.92(-1.06%)
Jun 28, 2021 89.10 89.39 86.66 87.30 97,760 -2.34(-2.61%)
Jun 25, 2021 89.84 90.79 88.43 89.64 879,937 -0.01(-0.01%)
Jun 24, 2021 87.99 89.98 87.01 89.65 88,407 +2.45(+2.81%)
Jun 23, 2021 87.69 88.34 86.77 87.20 89,918 -0.35(-0.40%)
Jun 22, 2021 87.17 87.85 86.03 87.55 60,270 -0.06(-0.07%)
Jun 21, 2021 86.26 87.67 86.10 87.61 95,236 +2.43(+2.85%)
Jun 18, 2021 83.92 85.19 83.92 85.18 234,602 -0.19(-0.23%)
Jun 17, 2021 87.02 87.02 84.09 85.38 111,964 -1.66(-1.91%)
Jun 16, 2021 86.57 87.23 85.85 87.04 81,565 +0.24(+0.28%)
Jun 15, 2021 85.93 86.94 85.02 86.79 85,878 +1.03(+1.20%)
Jun 14, 2021 86.32 86.32 85.33 85.76 98,347 -0.48(-0.55%)
Jun 11, 2021 85.87 86.49 85.87 86.24 61,701 +0.83(+0.97%)
Jun 10, 2021 86.03 86.03 84.74 85.41 93,094 +0.32(+0.38%)
Jun 09, 2021 86.48 86.58 84.96 85.09 78,333 -1.25(-1.45%)
Jun 08, 2021 85.17 86.39 84.72 86.35 85,536 +0.98(+1.15%)
Jun 07, 2021 85.40 85.59 84.50 85.37 107,977 +0.06(+0.07%)
Jun 04, 2021 85.76 85.76 84.65 85.31 64,200 -0.09(-0.10%)
Jun 03, 2021 84.60 85.44 83.64 85.39 68,719 +0.35(+0.41%)
Jun 02, 2021 86.58 86.58 84.50 85.05 101,050 -1.45(-1.68%)
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.