Albany International Corp (NY: AIN )

87.98 USD +1.10 (+1.27%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 87.82 88.32 86.27 87.98 93,788 +1.10(+1.27%)
Apr 15, 2021 87.41 87.41 84.79 86.88 51,144 +0.23(+0.27%)
Apr 14, 2021 85.57 88.51 85.57 86.65 88,384 +1.32(+1.55%)
Apr 13, 2021 86.76 86.76 84.34 85.33 92,178 -1.44(-1.66%)
Apr 12, 2021 87.00 87.44 85.29 86.77 66,913 +0.11(+0.13%)
Apr 09, 2021 85.61 87.22 84.75 86.66 103,300 +0.93(+1.08%)
Apr 08, 2021 85.02 86.17 83.90 85.73 71,955 +0.97(+1.14%)
Apr 07, 2021 86.75 87.02 84.08 84.76 65,428 -1.78(-2.06%)
Apr 06, 2021 86.45 87.84 86.30 86.54 106,526 +0.30(+0.35%)
Apr 05, 2021 85.00 86.36 84.60 86.24 119,564 +1.90(+2.25%)
Apr 01, 2021 83.55 84.84 82.04 84.34 66,000 +0.87(+1.04%)
Mar 31, 2021 82.13 84.49 81.67 83.47 166,726 +1.49(+1.82%)
Mar 30, 2021 81.68 82.59 81.05 81.98 91,280 +0.55(+0.68%)
Mar 29, 2021 82.81 84.50 81.32 81.43 106,571 -1.85(-2.22%)
Mar 26, 2021 83.91 84.35 81.67 83.28 132,000 +0.17(+0.20%)
Mar 25, 2021 79.95 83.50 79.02 83.11 113,880 +2.80(+3.49%)
Mar 24, 2021 81.50 83.81 80.28 80.31 97,687 -0.23(-0.29%)
Mar 23, 2021 82.09 83.43 80.07 80.54 138,354 -3.07(-3.67%)
Mar 22, 2021 84.85 84.85 82.92 83.61 72,184 -1.61(-1.89%)
Mar 19, 2021 86.66 86.66 84.60 85.22 316,100 -1.41(-1.63%)
Mar 18, 2021 87.50 89.80 85.59 86.63 243,856 -0.72(-0.82%)
Mar 17, 2021 84.43 87.43 84.22 87.35 181,083 +3.18(+3.78%)
Mar 16, 2021 84.83 85.57 82.82 84.17 160,442 -1.23(-1.44%)
Mar 15, 2021 85.56 85.96 84.06 85.40 120,732 -0.60(-0.70%)
Mar 12, 2021 86.65 87.49 85.22 86.00 201,300 -0.20(-0.23%)
Mar 11, 2021 88.53 88.56 85.83 86.20 167,692 -1.81(-2.06%)
Mar 10, 2021 85.75 88.34 85.22 88.01 131,090 +2.34(+2.73%)
Mar 09, 2021 87.02 87.02 85.26 85.67 168,534 -0.95(-1.10%)
Mar 08, 2021 87.37 87.82 85.37 86.62 125,950 -1.22(-1.39%)
Mar 05, 2021 88.59 89.69 85.80 87.84 242,300 +1.22(+1.41%)
Mar 04, 2021 85.97 87.42 84.18 86.62 220,652 +0.75(+0.87%)
Mar 03, 2021 84.26 86.90 84.26 85.87 160,972 +1.95(+2.32%)
Mar 02, 2021 84.12 84.67 82.43 83.92 204,098 -0.08(-0.10%)
Mar 01, 2021 80.81 84.89 80.37 84.00 317,783 +4.95(+6.26%)
Feb 26, 2021 80.43 80.73 78.48 79.05 169,900 -1.08(-1.35%)
Feb 25, 2021 83.47 83.83 80.06 80.13 107,349 -3.37(-4.04%)
Feb 24, 2021 83.97 84.61 83.20 83.50 178,493 +0.19(+0.23%)
Feb 23, 2021 82.04 83.67 81.66 83.31 163,062 +1.09(+1.33%)
Feb 22, 2021 78.96 82.99 78.96 82.22 138,866 +2.42(+3.03%)
Feb 19, 2021 80.72 80.82 78.25 79.80 149,700 -0.67(-0.83%)
Feb 18, 2021 77.54 80.98 77.14 80.47 185,007 +2.80(+3.60%)
Feb 17, 2021 75.75 77.88 75.60 77.67 145,431 +1.23(+1.61%)
Feb 16, 2021 74.43 76.96 74.37 76.44 238,343 +2.81(+3.82%)
Feb 12, 2021 70.71 73.81 70.43 73.63 161,000 +1.81(+2.52%)
Feb 11, 2021 74.15 74.15 65.14 71.82 541,222 -3.54(-4.70%)
Feb 10, 2021 75.40 76.87 74.95 75.36 100,827 -0.22(-0.29%)
Feb 09, 2021 75.02 75.89 73.77 75.58 87,086 +0.52(+0.69%)
Feb 08, 2021 75.28 76.38 74.28 75.06 85,444 +0.30(+0.40%)
Feb 05, 2021 74.65 74.91 72.94 74.76 97,900 +1.09(+1.48%)
Feb 04, 2021 71.76 73.77 71.76 73.67 75,089 +1.91(+2.66%)
Feb 03, 2021 71.65 72.68 71.38 71.76 150,328 -0.29(-0.40%)
Feb 02, 2021 72.71 73.16 71.40 72.05 137,626 +0.44(+0.61%)
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.