Albany International Corp (NY: AIN )

49.54 USD +0.04 (+0.08%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 49.47 49.88 48.78 49.54 114,100 +0.04(+0.08%)
Sep 24, 2020 50.05 50.66 48.98 49.50 214,561 -0.26(-0.52%)
Sep 23, 2020 50.39 51.26 49.67 49.76 270,762 -0.77(-1.52%)
Sep 22, 2020 50.62 51.12 49.57 50.53 253,783 -0.05(-0.10%)
Sep 21, 2020 53.51 53.51 49.91 50.58 607,619 -3.92(-7.19%)
Sep 18, 2020 55.01 55.17 53.91 54.50 617,000 +0.70(+1.30%)
Sep 17, 2020 52.90 53.95 51.91 53.80 158,767 +0.34(+0.64%)
Sep 16, 2020 52.07 54.28 51.41 53.46 266,910 +1.45(+2.79%)
Sep 15, 2020 52.73 52.78 51.41 52.01 343,984 -0.58(-1.10%)
Sep 14, 2020 51.82 52.76 51.56 52.59 173,532 +1.19(+2.32%)
Sep 11, 2020 50.66 51.74 50.50 51.40 209,500 +0.87(+1.72%)
Sep 10, 2020 50.97 51.27 50.40 50.53 313,049 +0.03(+0.06%)
Sep 09, 2020 51.13 51.13 49.53 50.50 272,199 -0.23(-0.45%)
Sep 08, 2020 50.33 51.33 50.00 50.73 244,137 -0.42(-0.82%)
Sep 04, 2020 53.41 53.52 50.89 51.15 147,800 -1.11(-2.12%)
Sep 03, 2020 53.63 54.05 51.95 52.26 316,334 -1.50(-2.79%)
Sep 02, 2020 52.62 53.85 52.12 53.76 141,747 +1.14(+2.17%)
Sep 01, 2020 51.45 52.68 51.12 52.62 169,322 +0.72(+1.39%)
Aug 31, 2020 52.57 52.57 51.26 51.90 223,930 -0.95(-1.80%)
Aug 28, 2020 52.72 53.25 52.12 52.85 110,500 +0.60(+1.15%)
Aug 27, 2020 51.74 52.72 51.53 52.25 166,605 +1.05(+2.05%)
Aug 26, 2020 50.71 51.22 50.38 51.20 159,450 +0.26(+0.51%)
Aug 25, 2020 51.14 51.55 50.28 50.94 131,030 +0.12(+0.24%)
Aug 24, 2020 50.29 50.93 49.63 50.82 471,700 +0.91(+1.82%)
Aug 21, 2020 50.18 50.85 49.04 49.91 120,300 -0.49(-0.97%)
Aug 20, 2020 50.85 51.10 50.01 50.40 178,219 -1.25(-2.42%)
Aug 19, 2020 50.84 52.11 50.55 51.65 211,952 +0.80(+1.57%)
Aug 18, 2020 51.66 51.99 50.20 50.85 128,118 -1.13(-2.17%)
Aug 17, 2020 53.23 53.26 51.74 51.98 96,225 -1.32(-2.48%)
Aug 14, 2020 52.33 53.64 52.26 53.30 84,400 +0.41(+0.78%)
Aug 13, 2020 52.87 53.90 52.53 52.89 150,668 -0.73(-1.36%)
Aug 12, 2020 54.56 54.56 52.81 53.62 133,949 -0.18(-0.33%)
Aug 11, 2020 54.59 55.26 53.62 53.80 169,354 +0.02(+0.04%)
Aug 10, 2020 52.98 54.67 52.96 53.78 193,800 +1.28(+2.44%)
Aug 07, 2020 51.18 52.73 51.09 52.50 124,600 +1.00(+1.94%)
Aug 06, 2020 51.49 51.96 51.18 51.50 157,322 +0.05(+0.10%)
Aug 05, 2020 50.06 51.45 49.76 51.45 154,123 +2.20(+4.47%)
Aug 04, 2020 48.81 49.53 48.01 49.25 208,956 +0.39(+0.80%)
Aug 03, 2020 48.24 49.06 46.97 48.86 248,324 +0.78(+1.62%)
Jul 31, 2020 47.67 48.40 46.31 48.08 443,200 -0.09(-0.19%)
Jul 30, 2020 51.76 51.76 47.73 48.17 489,964 -1.39(-2.80%)
Jul 29, 2020 51.17 51.79 49.07 49.56 323,517 -1.37(-2.69%)
Jul 28, 2020 51.70 52.72 50.92 50.93 169,295 -1.12(-2.15%)
Jul 27, 2020 51.84 52.67 51.48 52.05 146,149 +0.08(+0.15%)
Jul 24, 2020 52.47 52.87 51.69 51.97 157,800 -0.27(-0.52%)
Jul 23, 2020 52.48 53.06 51.78 52.24 249,861 -0.38(-0.72%)
Jul 22, 2020 51.91 53.46 51.91 52.62 258,187 +0.64(+1.23%)
Jul 21, 2020 51.45 53.20 51.45 51.98 485,119 +1.24(+2.44%)
Jul 20, 2020 52.20 52.61 50.19 50.74 154,219 -1.84(-3.50%)
Jul 17, 2020 53.13 54.42 52.45 52.58 180,500 -0.45(-0.85%)
Jul 16, 2020 54.26 54.26 52.46 53.03 371,019 -1.43(-2.63%)
Jul 15, 2020 54.22 55.22 53.70 54.46 372,497 +2.33(+4.47%)
Jul 14, 2020 50.53 52.57 49.81 52.13 631,876 +1.58(+3.13%)
Jul 13, 2020 52.32 53.63 50.45 50.55 904,375 -1.34(-2.58%)
Jul 10, 2020 51.34 52.71 51.34 51.89 636,100 +0.74(+1.45%)
Jul 09, 2020 52.82 52.89 51.06 51.15 373,598 -1.67(-3.16%)
Jul 08, 2020 53.01 54.76 52.65 52.82 437,507 -0.56(-1.05%)
Jul 07, 2020 56.02 56.21 53.33 53.38 250,618 -3.51(-6.17%)
Jul 06, 2020 58.53 58.54 56.49 56.89 330,385 -0.05(-0.09%)
Jul 02, 2020 57.72 58.93 56.54 56.94 171,400 +0.44(+0.78%)
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.