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 (%)
Jun 30, 2021 86.60 88.36 86.60 86.74 134,339 +0.36(+0.42%)
Jun 29, 2021 87.44 87.76 86.38 86.38 63,546 -0.92(-1.06%)
Jun 28, 2021 89.11 89.40 86.67 87.31 97,751 -2.34(-2.61%)
Jun 25, 2021 89.84 90.80 88.43 89.65 879,854 -0.01(-0.01%)
Jun 24, 2021 88.00 89.98 87.02 89.66 88,399 +2.45(+2.81%)
Jun 23, 2021 87.70 88.35 86.78 87.21 89,909 -0.35(-0.40%)
Jun 22, 2021 87.18 87.86 86.03 87.56 60,264 -0.06(-0.07%)
Jun 21, 2021 86.27 87.68 86.11 87.62 95,227 +2.43(+2.85%)
Jun 18, 2021 83.93 85.20 83.93 85.19 234,580 -0.19(-0.23%)
Jun 17, 2021 87.03 87.03 84.10 85.38 111,954 -1.66(-1.91%)
Jun 16, 2021 86.58 87.24 85.86 87.05 81,558 +0.24(+0.28%)
Jun 15, 2021 85.94 86.95 85.02 86.80 85,870 +1.03(+1.20%)
Jun 14, 2021 86.33 86.33 85.33 85.77 98,338 -0.48(-0.55%)
Jun 11, 2021 85.88 86.50 85.88 86.25 61,695 +0.83(+0.97%)
Jun 10, 2021 86.03 86.03 84.75 85.42 93,086 +0.32(+0.38%)
Jun 09, 2021 86.49 86.59 84.97 85.10 78,326 -1.25(-1.45%)
Jun 08, 2021 85.18 86.39 84.73 86.36 85,528 +0.98(+1.15%)
Jun 07, 2021 85.41 85.60 84.51 85.37 107,967 +0.06(+0.07%)
Jun 04, 2021 85.77 85.77 84.65 85.32 64,194 -0.09(-0.10%)
Jun 03, 2021 84.61 85.45 83.65 85.40 68,712 +0.35(+0.41%)
Jun 02, 2021 86.59 86.59 84.51 85.05 101,041 -1.45(-1.68%)
Jun 01, 2021 87.46 88.12 86.14 86.51 126,809 -0.13(-0.15%)
May 28, 2021 85.82 86.80 84.40 86.63 116,753 +1.32(+1.55%)
May 27, 2021 84.36 85.89 83.34 85.32 90,819 +2.27(+2.73%)
May 26, 2021 80.98 83.42 80.28 83.05 128,083 +2.84(+3.54%)
May 25, 2021 81.37 82.21 80.00 80.21 94,796 -1.14(-1.41%)
May 24, 2021 81.58 81.63 80.64 81.35 69,393 +0.49(+0.61%)
May 21, 2021 81.18 81.23 80.06 80.86 91,561 +0.87(+1.09%)
May 20, 2021 79.95 80.28 78.73 79.98 159,120 -0.25(-0.31%)
May 19, 2021 79.43 80.92 78.18 80.23 108,464 -0.59(-0.73%)
May 18, 2021 82.71 83.34 80.75 80.83 81,723 -2.51(-3.01%)
May 17, 2021 75.44 83.96 75.44 83.34 103,112 -0.34(-0.41%)
May 14, 2021 82.59 83.88 82.08 83.68 92,278 +1.74(+2.12%)
May 13, 2021 79.32 82.68 79.32 81.94 99,523 +2.63(+3.31%)
May 12, 2021 83.40 83.83 79.00 79.31 156,000 -2.90(-3.53%)
May 11, 2021 84.29 84.83 82.10 82.21 135,984 -3.01(-3.53%)
May 10, 2021 87.66 87.66 85.22 85.22 112,225 -1.97(-2.26%)
May 07, 2021 87.17 88.01 87.03 87.19 112,271 -0.48(-0.55%)
May 06, 2021 87.61 87.84 86.29 87.67 104,515 +0.34(+0.39%)
May 05, 2021 87.79 88.34 86.72 87.33 115,319 -0.24(-0.28%)
May 04, 2021 87.97 89.17 86.42 87.57 70,591 -0.97(-1.10%)
May 03, 2021 87.58 88.80 86.51 88.54 207,909 +2.02(+2.33%)
Apr 30, 2021 86.65 87.30 85.81 86.53 168,007 -1.14(-1.31%)
Apr 29, 2021 88.34 88.64 86.69 87.67 92,764 +0.08(+0.09%)
Apr 28, 2021 87.79 87.79 86.38 87.59 96,075 +0.46(+0.52%)
Apr 27, 2021 87.12 89.61 85.83 87.14 98,480 +0.83(+0.97%)
Apr 26, 2021 84.76 86.67 83.64 86.30 96,330 +1.07(+1.25%)
Apr 23, 2021 84.76 85.88 83.76 85.24 143,873 +1.89(+2.27%)
Apr 22, 2021 84.85 84.96 83.27 83.35 92,618 -0.78(-0.92%)
Apr 21, 2021 82.42 85.05 79.85 84.12 98,521 +1.54(+1.87%)
Apr 20, 2021 84.37 84.96 81.40 82.58 79,243 -2.48(-2.92%)
Apr 19, 2021 85.00 85.88 84.06 85.06 84,444 -0.24(-0.28%)
Apr 16, 2021 85.15 85.64 83.65 85.31 96,637 +1.07(+1.27%)
Apr 15, 2021 84.75 84.75 82.21 84.24 52,747 +0.22(+0.27%)
Apr 14, 2021 82.97 85.82 82.97 84.02 91,154 +1.28(+1.55%)
Apr 13, 2021 84.12 84.12 81.78 82.74 95,067 -1.40(-1.66%)
Apr 12, 2021 84.36 84.78 82.70 84.13 69,010 +0.11(+0.13%)
Apr 09, 2021 83.01 84.57 82.17 84.03 106,538 +0.90(+1.08%)
Apr 08, 2021 82.44 83.55 81.35 83.12 74,210 +0.94(+1.14%)
Apr 07, 2021 84.11 84.38 81.53 82.18 67,479 -1.73(-2.06%)
Apr 06, 2021 83.82 85.17 83.68 83.91 109,865 +0.29(+0.35%)
Apr 05, 2021 82.42 83.73 82.03 83.62 123,312 +1.84(+2.25%)
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.