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 (%)
Mar 31, 2020 46.03 47.13 44.24 45.36 232,501 -0.97(-2.09%)
Mar 30, 2020 45.53 46.80 43.95 46.33 450,264 +0.34(+0.75%)
Mar 27, 2020 44.93 47.38 42.95 45.99 501,552 +0.05(+0.10%)
Mar 26, 2020 39.34 46.46 38.92 45.94 324,433 +7.03(+18.08%)
Mar 25, 2020 41.89 43.01 38.77 38.90 350,172 -2.75(-6.60%)
Mar 24, 2020 41.84 44.22 39.88 41.65 716,356 +2.28(+5.79%)
Mar 23, 2020 35.80 40.18 34.60 39.37 474,470 +3.38(+9.40%)
Mar 20, 2020 37.92 39.62 35.02 35.99 503,535 -1.63(-4.33%)
Mar 19, 2020 29.84 38.29 29.38 37.62 361,574 +7.50(+24.92%)
Mar 18, 2020 33.42 34.01 29.02 30.11 388,973 -5.36(-15.12%)
Mar 17, 2020 39.32 39.32 33.44 35.48 468,371 -3.08(-7.98%)
Mar 16, 2020 39.92 39.92 37.39 38.55 516,406 -3.47(-8.25%)
Mar 13, 2020 45.89 45.89 40.93 42.02 663,718 -1.31(-3.03%)
Mar 12, 2020 50.81 50.81 43.12 43.34 428,812 -11.63(-21.16%)
Mar 11, 2020 58.29 58.35 54.71 54.97 366,808 -5.08(-8.46%)
Mar 10, 2020 58.09 60.73 55.50 60.05 770,389 +3.77(+6.70%)
Mar 09, 2020 60.33 60.33 56.21 56.27 441,098 -5.96(-9.58%)
Mar 06, 2020 59.83 62.64 59.80 62.24 218,230 +0.02(+0.03%)
Mar 05, 2020 63.75 64.31 61.31 62.22 513,379 -3.37(-5.14%)
Mar 04, 2020 65.19 66.18 63.98 65.59 356,270 +1.48(+2.30%)
Mar 03, 2020 64.81 66.69 62.60 64.11 325,143 +0.05(+0.07%)
Mar 02, 2020 61.32 64.10 60.12 64.07 517,781 +3.03(+4.96%)
Feb 28, 2020 62.54 63.86 60.34 61.04 546,888 -3.41(-5.29%)
Feb 27, 2020 64.80 65.64 63.28 64.45 578,822 -1.80(-2.72%)
Feb 26, 2020 66.89 67.31 65.28 66.25 236,211 -0.04(-0.06%)
Feb 25, 2020 68.53 68.53 65.91 66.29 364,031 -2.17(-3.17%)
Feb 24, 2020 68.24 69.08 68.12 68.46 325,590 -2.31(-3.27%)
Feb 21, 2020 70.92 71.00 70.32 70.77 195,242 -0.32(-0.46%)
Feb 20, 2020 70.26 71.22 70.26 71.10 207,994 +0.62(+0.88%)
Feb 19, 2020 70.69 71.00 70.40 70.48 285,126 -0.14(-0.20%)
Feb 18, 2020 70.35 70.66 69.97 70.62 330,696 -0.04(-0.05%)
Feb 14, 2020 70.16 70.75 69.79 70.66 283,626 +0.40(+0.57%)
Feb 13, 2020 69.93 70.57 69.93 70.26 214,552 -0.25(-0.35%)
Feb 12, 2020 70.20 70.97 69.73 70.51 287,306 +0.34(+0.49%)
Feb 11, 2020 67.04 72.04 66.89 70.16 402,948 +1.43(+2.08%)
Feb 10, 2020 68.23 69.49 68.02 68.73 260,243 +0.29(+0.42%)
Feb 07, 2020 69.73 69.97 68.36 68.45 190,413 -1.71(-2.44%)
Feb 06, 2020 69.75 70.93 69.23 70.16 208,777 +0.50(+0.72%)
Feb 05, 2020 68.64 69.70 68.33 69.66 198,756 +1.65(+2.42%)
Feb 04, 2020 68.12 68.63 67.65 68.01 205,876 +1.03(+1.54%)
Feb 03, 2020 66.77 68.01 66.77 66.98 236,890 +0.51(+0.77%)
Jan 31, 2020 68.80 68.85 66.11 66.47 174,773 -2.72(-3.94%)
Jan 30, 2020 69.38 70.25 68.82 69.19 131,152 -0.65(-0.93%)
Jan 29, 2020 70.15 70.34 69.42 69.84 257,717 -0.13(-0.19%)
Jan 28, 2020 69.30 70.50 68.78 69.97 149,993 +1.14(+1.66%)
Jan 27, 2020 68.48 69.19 68.10 68.83 180,225 -0.89(-1.27%)
Jan 24, 2020 70.99 71.04 68.62 69.72 257,173 -1.19(-1.68%)
Jan 23, 2020 70.54 70.94 69.55 70.91 577,743 +0.60(+0.85%)
Jan 22, 2020 72.91 72.91 69.91 70.31 515,110 -2.60(-3.57%)
Jan 21, 2020 73.35 74.93 71.81 72.91 377,420 -1.77(-2.37%)
Jan 17, 2020 76.04 76.13 74.43 74.68 199,545 -0.84(-1.11%)
Jan 16, 2020 75.20 75.88 74.64 75.52 170,734 +0.87(+1.16%)
Jan 15, 2020 73.31 75.09 73.31 74.65 271,954 +1.11(+1.52%)
Jan 14, 2020 73.11 73.60 72.31 73.54 340,043 -0.10(-0.13%)
Jan 13, 2020 71.00 73.64 70.96 73.63 434,283 +2.19(+3.07%)
Jan 10, 2020 73.02 73.12 71.44 71.44 127,432 -1.63(-2.23%)
Jan 09, 2020 72.59 73.75 72.47 73.07 178,956 +0.57(+0.79%)
Jan 08, 2020 72.66 73.50 72.40 72.50 131,284 -0.26(-0.35%)
Jan 07, 2020 72.66 73.18 72.42 72.75 127,872 -0.44(-0.60%)
Jan 06, 2020 73.55 73.85 72.90 73.19 188,146 -0.76(-1.03%)
Jan 03, 2020 72.16 74.02 72.16 73.96 342,408 +0.74(+1.01%)
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.