Skip to main content

Albany International Corp (NY: AIN )

93.45 -3.04 (-3.15%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 53.54 53.96 53.31 53.45 102,288 -0.19(-0.35%)
Sep 28, 2017 53.08 53.68 52.75 53.64 123,571 +0.47(+0.88%)
Sep 27, 2017 52.33 53.68 51.82 53.17 210,799 +1.12(+2.15%)
Sep 26, 2017 52.75 52.75 52.01 52.05 126,175 -0.56(-1.06%)
Sep 25, 2017 52.29 52.66 51.91 52.61 97,392 +0.23(+0.44%)
Sep 22, 2017 52.01 52.56 51.87 52.38 83,705 +0.33(+0.63%)
Sep 21, 2017 52.24 52.52 52.05 52.05 117,905 -0.19(-0.36%)
Sep 20, 2017 52.10 52.61 51.63 52.24 195,550 +0.33(+0.63%)
Sep 19, 2017 52.24 52.52 49.82 51.91 360,465 -0.19(-0.36%)
Sep 18, 2017 51.77 52.29 51.54 52.10 138,306 +0.42(+0.81%)
Sep 15, 2017 51.54 52.19 51.31 51.68 354,165 +0.23(+0.45%)
Sep 14, 2017 51.03 51.54 50.84 51.45 78,119 +0.33(+0.64%)
Sep 13, 2017 50.56 51.21 50.10 51.12 77,370 +0.42(+0.83%)
Sep 12, 2017 50.05 50.80 50.05 50.70 94,306 +0.74(+1.49%)
Sep 11, 2017 49.68 50.05 49.58 49.96 63,374 +0.61(+1.23%)
Sep 08, 2017 48.65 49.58 48.28 49.35 71,706 +0.62(+1.28%)
Sep 07, 2017 49.19 49.19 48.36 48.73 75,159 -0.37(-0.76%)
Sep 06, 2017 50.17 50.17 48.96 49.10 94,875 -0.74(-1.49%)
Sep 05, 2017 49.89 50.21 49.56 49.84 75,867 -0.23(-0.46%)
Sep 01, 2017 49.84 50.21 49.70 50.07 92,850 +0.32(+0.65%)
Aug 31, 2017 48.59 49.84 48.50 49.75 144,215 +1.30(+2.68%)
Aug 30, 2017 48.54 48.64 48.22 48.45 76,576 -0.09(-0.19%)
Aug 29, 2017 47.99 48.73 47.61 48.54 87,515 +0.23(+0.48%)
Aug 28, 2017 48.17 48.45 47.99 48.31 118,531 +0.28(+0.58%)
Aug 25, 2017 47.89 48.26 47.61 48.03 64,798 +0.32(+0.68%)
Aug 24, 2017 47.57 47.89 47.43 47.71 103,379 +0.28(+0.59%)
Aug 23, 2017 47.24 47.52 47.24 47.43 90,781 -0.19(-0.39%)
Aug 22, 2017 47.43 47.64 47.15 47.61 78,332 +0.37(+0.79%)
Aug 21, 2017 46.69 47.48 46.69 47.24 121,573 +0.46(+0.99%)
Aug 18, 2017 46.27 46.87 45.67 46.78 193,543 +0.14(+0.30%)
Aug 17, 2017 47.52 47.52 46.59 46.64 241,235 -1.07(-2.24%)
Aug 16, 2017 47.10 47.99 46.92 47.71 267,513 +0.70(+1.48%)
Aug 15, 2017 47.75 47.75 46.92 47.01 122,496 -0.65(-1.36%)
Aug 14, 2017 47.10 47.80 47.10 47.66 209,187 +0.93(+1.99%)
Aug 11, 2017 46.13 47.06 45.80 46.73 132,267 +0.05(+0.10%)
Aug 10, 2017 47.10 47.24 46.69 46.69 178,214 -0.65(-1.37%)
Aug 09, 2017 48.50 48.73 47.24 47.34 140,675 -1.39(-2.86%)
Aug 08, 2017 48.40 49.66 48.31 48.73 138,776 +0.28(+0.57%)
Aug 07, 2017 48.40 49.05 48.22 48.45 126,885 +0.05(+0.10%)
Aug 04, 2017 48.26 49.10 47.52 48.40 166,164 +0.23(+0.48%)
Aug 03, 2017 47.01 48.22 47.01 48.17 305,346 +1.21(+2.57%)
Aug 02, 2017 46.87 47.85 45.94 46.96 456,717 -2.74(-5.51%)
Aug 01, 2017 49.93 49.93 49.19 49.70 146,389 +0.05(+0.09%)
Jul 31, 2017 50.72 50.72 49.54 49.66 150,178 -0.88(-1.74%)
Jul 28, 2017 49.89 50.68 49.84 50.54 122,989 +0.46(+0.93%)
Jul 27, 2017 50.45 50.68 50.03 50.07 86,629 -0.14(-0.28%)
Jul 26, 2017 50.45 50.45 49.75 50.21 94,435 -0.05(-0.09%)
Jul 25, 2017 50.21 50.77 50.07 50.26 96,205 +0.42(+0.84%)
Jul 24, 2017 50.03 50.54 49.47 49.84 97,342 -0.14(-0.28%)
Jul 21, 2017 50.68 50.72 49.89 49.98 121,030 -0.51(-1.01%)
Jul 20, 2017 50.63 49.89 50.49 92,993 +0.32(+0.65%)
Jul 19, 2017 49.80 50.21 49.66 50.17 131,309 +0.37(+0.75%)
Jul 18, 2017 49.70 49.98 49.29 49.80 75,771 +0.09(+0.19%)
Jul 17, 2017 49.89 50.03 49.61 49.70 131,590 -0.32(-0.65%)
Jul 14, 2017 49.93 50.31 48.94 50.03 140,887 -0.09(-0.19%)
Jul 13, 2017 50.54 50.68 49.70 50.12 91,773 -0.42(-0.83%)
Jul 12, 2017 50.68 51.19 50.35 50.54 49,746 +0.19(+0.37%)
Jul 11, 2017 50.12 50.54 49.40 50.35 187,422 +0.37(+0.74%)
Jul 10, 2017 49.98 50.77 49.75 49.98 203,372 -0.19(-0.37%)
Jul 07, 2017 49.93 50.42 49.66 50.17 154,705 +0.56(+1.12%)
Jul 06, 2017 50.45 50.49 49.22 49.61 105,351 -1.07(-2.11%)
Jul 05, 2017 50.31 50.89 49.84 50.68 134,854 +0.14(+0.28%)
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.