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 (%)
Feb 26, 2021 77.80 78.09 75.91 76.46 175,645 -1.04(-1.35%)
Feb 25, 2021 80.74 81.09 77.44 77.51 110,978 -3.26(-4.04%)
Feb 24, 2021 81.22 81.84 80.48 80.77 184,528 +0.18(+0.23%)
Feb 23, 2021 79.36 80.93 78.99 80.59 168,575 +1.05(+1.33%)
Feb 22, 2021 76.38 80.28 76.38 79.53 143,561 +2.34(+3.03%)
Feb 19, 2021 78.08 78.18 75.69 77.19 154,762 -0.65(-0.83%)
Feb 18, 2021 75.00 78.33 74.62 77.84 191,262 +2.71(+3.61%)
Feb 17, 2021 73.27 75.33 73.13 75.13 150,348 +1.19(+1.61%)
Feb 16, 2021 72.00 74.45 71.94 73.94 246,402 +2.72(+3.82%)
Feb 12, 2021 68.40 71.39 68.13 71.22 166,444 +1.75(+2.52%)
Feb 11, 2021 71.72 71.72 63.01 69.47 559,523 -3.42(-4.70%)
Feb 10, 2021 72.93 74.36 72.50 72.90 104,236 -0.21(-0.29%)
Feb 09, 2021 72.57 73.41 71.36 73.11 90,030 +0.50(+0.69%)
Feb 08, 2021 72.82 73.88 71.85 72.60 88,333 +0.29(+0.40%)
Feb 05, 2021 72.21 72.46 70.55 72.31 101,210 +1.05(+1.48%)
Feb 04, 2021 69.41 71.35 69.41 71.26 77,628 +1.85(+2.66%)
Feb 03, 2021 69.31 70.30 69.05 69.41 155,411 -0.28(-0.40%)
Feb 02, 2021 70.33 70.77 69.06 69.69 142,279 +0.43(+0.61%)
Feb 01, 2021 68.18 69.49 66.26 69.27 149,311 +2.02(+3.01%)
Jan 29, 2021 70.37 70.37 67.25 67.25 124,471 -3.27(-4.64%)
Jan 28, 2021 70.63 71.46 69.53 70.52 138,882 +1.06(+1.53%)
Jan 27, 2021 69.51 70.47 68.08 69.45 156,268 -1.91(-2.67%)
Jan 26, 2021 74.94 74.94 71.30 71.36 109,768 -2.54(-3.44%)
Jan 25, 2021 73.43 74.44 72.51 73.90 129,898 -0.31(-0.42%)
Jan 22, 2021 72.86 74.45 72.59 74.21 121,576 +0.39(+0.52%)
Jan 21, 2021 76.03 76.03 73.26 73.82 94,166 -1.76(-2.33%)
Jan 20, 2021 74.44 76.00 74.33 75.58 98,178 +0.99(+1.32%)
Jan 19, 2021 74.12 75.21 72.90 74.60 117,219 +1.05(+1.43%)
Jan 15, 2021 73.89 74.73 72.34 73.54 99,039 -1.92(-2.54%)
Jan 14, 2021 74.06 75.99 73.89 75.46 102,729 +1.90(+2.58%)
Jan 13, 2021 75.84 76.00 73.27 73.56 88,696 -2.30(-3.03%)
Jan 12, 2021 74.28 76.21 74.18 75.86 100,797 +1.39(+1.87%)
Jan 11, 2021 71.75 74.67 71.48 74.47 95,037 +0.77(+1.05%)
Jan 08, 2021 74.63 75.12 72.45 73.70 102,347 -0.85(-1.14%)
Jan 07, 2021 74.86 75.84 73.77 74.55 108,982 +0.11(+0.14%)
Jan 06, 2021 72.23 75.93 72.23 74.44 207,003 +3.77(+5.34%)
Jan 05, 2021 68.49 71.59 68.31 70.67 110,922 +2.01(+2.93%)
Jan 04, 2021 71.72 71.72 68.08 68.66 139,087 -2.36(-3.32%)
Dec 31, 2020 71.02 71.02 71.02 76,912 +0.28(+0.40%)
Dec 30, 2020 69.79 71.78 69.79 70.74 76,912 +0.95(+1.36%)
Dec 29, 2020 71.05 71.38 68.63 69.79 102,917 -1.05(-1.49%)
Dec 28, 2020 71.36 71.36 70.23 70.84 87,923 +0.15(+0.21%)
Dec 24, 2020 71.49 71.50 69.80 70.70 53,965 -0.50(-0.71%)
Dec 23, 2020 70.54 71.61 69.74 71.20 75,119 +1.54(+2.21%)
Dec 22, 2020 70.14 70.25 68.76 69.66 87,742 -0.40(-0.57%)
Dec 21, 2020 70.00 70.55 68.41 70.06 180,577 -1.33(-1.86%)
Dec 18, 2020 70.33 71.74 69.74 71.39 737,241 +0.95(+1.36%)
Dec 17, 2020 69.67 70.55 68.25 70.43 144,567 +1.27(+1.84%)
Dec 16, 2020 70.91 70.99 68.89 69.16 128,005 -1.45(-2.05%)
Dec 15, 2020 68.82 71.14 68.55 70.60 137,288 +2.69(+3.96%)
Dec 14, 2020 69.61 69.63 67.88 67.91 183,278 -0.84(-1.22%)
Dec 11, 2020 68.13 69.81 67.98 68.75 113,613 -0.12(-0.17%)
Dec 10, 2020 69.09 70.02 68.29 68.87 110,439 -0.94(-1.34%)
Dec 09, 2020 70.71 71.31 69.23 69.80 128,100 -0.32(-0.45%)
Dec 08, 2020 68.49 70.39 68.49 70.12 163,058 +0.92(+1.32%)
Dec 07, 2020 69.58 70.36 68.49 69.21 105,953 -0.37(-0.53%)
Dec 04, 2020 68.32 69.84 68.20 69.57 114,235 +1.92(+2.84%)
Dec 03, 2020 68.04 69.22 67.43 67.65 115,144 -0.26(-0.38%)
Dec 02, 2020 66.72 68.28 66.54 67.91 188,560 +0.87(+1.29%)
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.