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, 2023 92.67 94.47 92.07 92.52 164,851 +0.88(+0.96%)
Jun 29, 2023 90.48 92.07 90.48 91.63 120,034 +1.35(+1.49%)
Jun 28, 2023 89.35 90.30 88.88 90.28 163,756 +0.97(+1.09%)
Jun 27, 2023 89.60 89.79 88.73 89.31 142,547 +0.04(+0.04%)
Jun 26, 2023 88.76 90.09 88.76 89.27 135,892 +0.47(+0.52%)
Jun 23, 2023 88.01 89.03 87.78 88.81 1,018,558 -0.54(-0.60%)
Jun 22, 2023 89.43 89.47 88.53 89.34 296,260 -0.46(-0.51%)
Jun 21, 2023 88.84 90.22 88.69 89.80 124,032 +0.38(+0.42%)
Jun 20, 2023 89.35 89.89 88.42 89.42 150,932 -0.09(-0.10%)
Jun 16, 2023 90.93 90.93 88.96 89.51 385,847 -0.80(-0.89%)
Jun 15, 2023 90.15 91.10 89.60 90.31 155,819 +0.60(+0.66%)
May 08, 2023 90.80 91.24 89.20 89.72 67,796 -1.25(-1.37%)
May 05, 2023 90.20 91.66 90.20 90.97 118,518 +2.00(+2.25%)
May 04, 2023 90.61 91.79 88.32 88.97 149,042 -2.15(-2.36%)
May 03, 2023 91.65 92.52 90.68 91.11 155,585 -0.23(-0.25%)
May 02, 2023 89.56 91.64 88.95 91.34 135,015 +1.21(+1.34%)
May 01, 2023 89.66 92.17 89.66 90.13 110,158 -0.08(-0.09%)
Apr 28, 2023 89.89 91.43 89.27 90.21 147,272 -0.31(-0.34%)
Apr 27, 2023 87.61 91.01 87.61 90.52 168,666 +5.16(+6.05%)
Apr 26, 2023 84.13 86.12 81.40 85.36 359,011 -3.19(-3.61%)
Apr 25, 2023 89.05 89.96 88.51 88.55 118,014 -1.50(-1.67%)
Apr 24, 2023 89.78 90.71 89.49 90.06 80,832 -0.05(-0.05%)
Apr 21, 2023 90.47 90.56 89.14 90.11 119,961 -0.11(-0.12%)
Apr 20, 2023 89.03 90.25 88.70 90.21 99,735 +0.44(+0.48%)
Apr 19, 2023 89.65 90.34 89.44 89.78 89,137 -0.33(-0.36%)
Apr 18, 2023 90.32 90.48 89.32 90.11 118,492 +0.13(+0.14%)
Apr 17, 2023 88.86 89.98 88.86 89.98 81,203 +1.04(+1.17%)
Apr 14, 2023 89.67 90.40 88.38 88.94 97,898 -1.04(-1.15%)
Apr 13, 2023 89.40 89.99 88.37 89.98 79,278 +0.99(+1.11%)
Apr 12, 2023 89.12 89.42 88.48 88.99 64,898 +0.79(+0.90%)
Apr 11, 2023 87.74 88.84 87.39 88.20 94,723 +0.83(+0.95%)
Apr 10, 2023 85.08 87.86 85.08 87.37 158,421 +1.94(+2.27%)
Apr 06, 2023 85.83 86.07 84.91 85.43 85,497 -0.12(-0.14%)
Apr 05, 2023 86.50 86.50 84.56 85.55 136,954 -1.16(-1.33%)
Apr 04, 2023 88.89 88.89 85.65 86.70 240,691 -1.80(-2.03%)
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.