Skip to main content

Albany International Corp (NY: AIN )

92.94 -3.55 (-3.68%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 47.67 49.40 47.67 49.15 153,301 +1.39(+2.91%)
Oct 29, 2020 50.97 51.56 46.86 47.76 291,528 -1.49(-3.02%)
Oct 28, 2020 49.28 49.95 48.49 49.24 153,869 -1.28(-2.54%)
Oct 27, 2020 51.18 51.50 50.42 50.52 121,282 -0.66(-1.28%)
Oct 26, 2020 51.75 52.11 49.90 51.18 195,462 -1.35(-2.57%)
Oct 23, 2020 53.58 54.32 52.38 52.53 127,284 -0.94(-1.75%)
Oct 22, 2020 52.46 53.53 51.98 53.47 163,006 +1.27(+2.44%)
Oct 21, 2020 52.82 53.05 52.11 52.19 79,085 -0.75(-1.42%)
Oct 20, 2020 53.29 53.60 52.70 52.95 79,880 +0.27(+0.51%)
Oct 19, 2020 54.86 54.87 52.61 52.68 111,254 -1.71(-3.14%)
Oct 16, 2020 53.29 54.69 52.69 54.38 136,613 +1.19(+2.23%)
Oct 15, 2020 52.53 53.24 51.72 53.20 286,178 +0.10(+0.18%)
Oct 14, 2020 53.06 53.54 52.39 53.10 186,431 +0.04(+0.07%)
Oct 13, 2020 52.74 53.20 51.57 53.06 181,890 -0.46(-0.87%)
Oct 12, 2020 53.02 53.88 52.43 53.53 155,102 +0.71(+1.35%)
Oct 09, 2020 51.94 52.82 51.69 52.81 177,866 +1.24(+2.41%)
Oct 08, 2020 52.08 52.30 51.13 51.57 118,481 -0.01(-0.02%)
Oct 07, 2020 51.12 51.77 50.15 51.58 223,188 +1.09(+2.16%)
Oct 06, 2020 50.58 52.44 50.21 50.49 215,595 +0.50(+1.00%)
Oct 05, 2020 49.70 50.29 49.53 49.98 121,005 +0.68(+1.37%)
Oct 02, 2020 47.87 49.85 47.66 49.31 117,437 +0.54(+1.11%)
Oct 01, 2020 47.95 48.84 47.44 48.77 206,063 +1.00(+2.10%)
Sep 30, 2020 48.39 49.12 47.56 47.77 183,884 -0.50(-1.04%)
Sep 29, 2020 48.76 48.93 47.73 48.27 132,599 -0.77(-1.57%)
Sep 28, 2020 48.51 49.64 48.51 49.04 135,104 +1.24(+2.60%)
Sep 25, 2020 47.73 48.13 47.06 47.79 118,266 +0.04(+0.08%)
Sep 24, 2020 48.29 48.88 47.25 47.76 222,396 -0.25(-0.52%)
Sep 23, 2020 48.61 49.46 47.92 48.01 280,649 -0.74(-1.52%)
Sep 22, 2020 48.84 49.32 47.82 48.75 263,050 -0.05(-0.10%)
Sep 21, 2020 51.62 51.62 48.15 48.80 629,808 -3.78(-7.19%)
Sep 18, 2020 53.07 53.23 52.01 52.58 639,532 +0.68(+1.30%)
Sep 17, 2020 51.04 52.05 50.08 51.90 164,564 +0.33(+0.64%)
Sep 16, 2020 50.24 52.37 49.60 51.58 276,657 +1.40(+2.79%)
Sep 15, 2020 50.87 50.92 49.60 50.18 356,545 -0.56(-1.10%)
Sep 14, 2020 49.99 50.91 49.74 50.74 179,869 +1.15(+2.32%)
Sep 11, 2020 48.88 49.92 48.72 49.59 217,150 +0.84(+1.72%)
Sep 10, 2020 49.17 49.46 48.62 48.75 324,481 +0.03(+0.06%)
Sep 09, 2020 49.33 49.33 47.79 48.72 282,139 -0.22(-0.45%)
Sep 08, 2020 48.56 49.52 48.24 48.94 253,052 -0.41(-0.82%)
Sep 04, 2020 51.53 51.63 49.10 49.35 153,197 -0.89(-1.77%)
Sep 03, 2020 51.55 51.96 49.93 50.24 329,082 -1.44(-2.79%)
Sep 02, 2020 50.58 51.76 50.10 51.68 147,459 +1.10(+2.17%)
Sep 01, 2020 49.46 50.64 49.14 50.58 176,145 +0.69(+1.39%)
Aug 31, 2020 50.53 50.53 49.27 49.89 232,954 -0.91(-1.80%)
Aug 28, 2020 50.68 51.19 50.10 50.80 114,953 +0.58(+1.15%)
Aug 27, 2020 49.74 50.68 49.53 50.23 173,319 +1.01(+2.05%)
Aug 26, 2020 48.75 49.24 48.43 49.22 165,875 +0.25(+0.51%)
Aug 25, 2020 49.16 49.55 48.33 48.97 136,310 +0.12(+0.24%)
Aug 24, 2020 48.34 48.96 47.71 48.85 490,709 +0.87(+1.82%)
Aug 21, 2020 48.24 48.88 47.14 47.98 125,148 -0.47(-0.97%)
Aug 20, 2020 48.88 49.12 48.07 48.45 185,401 -1.20(-2.42%)
Aug 19, 2020 48.87 50.09 48.59 49.65 220,493 +0.77(+1.57%)
Aug 18, 2020 49.66 49.98 48.26 48.88 133,281 -1.09(-2.17%)
Aug 17, 2020 51.17 51.20 49.74 49.97 100,102 -1.27(-2.48%)
Aug 14, 2020 50.30 51.56 50.24 51.24 87,801 +0.39(+0.78%)
Aug 13, 2020 50.82 51.81 50.49 50.84 156,740 -0.70(-1.36%)
Aug 12, 2020 52.45 52.45 50.76 51.54 139,347 -0.17(-0.33%)
Aug 11, 2020 52.48 53.12 51.54 51.72 176,179 +0.02(+0.04%)
Aug 10, 2020 50.93 52.55 50.91 51.70 201,610 +1.23(+2.44%)
Aug 07, 2020 49.20 50.69 49.11 50.47 129,621 +0.96(+1.94%)
Aug 06, 2020 49.50 49.95 49.20 49.50 163,662 +0.05(+0.10%)
Aug 05, 2020 48.12 49.46 47.83 49.46 160,334 +2.11(+4.47%)
Aug 04, 2020 46.92 47.61 46.15 47.34 217,377 +0.37(+0.80%)
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.