Skip to main content

Albany International Corp (NY: AIN )

89.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 87.21 90.14 87.21 89.52 251,897 +2.04(+2.33%)
Jun 05, 2023 89.05 89.48 85.75 87.48 191,750 -2.99(-3.31%)
Jun 02, 2023 87.08 90.63 86.97 90.47 182,274 +4.78(+5.57%)
Jun 01, 2023 84.84 85.83 84.11 85.70 178,525 +1.02(+1.20%)
May 31, 2023 86.01 86.55 83.65 84.68 211,132 -1.44(-1.67%)
May 30, 2023 86.71 87.23 85.09 86.11 404,279 -0.52(-0.60%)
May 26, 2023 85.69 86.98 85.64 86.63 114,131 +0.79(+0.92%)
May 25, 2023 85.62 86.09 84.44 85.84 183,308 +0.09(+0.10%)
May 24, 2023 87.83 87.83 85.72 85.75 136,642 -2.07(-2.36%)
May 23, 2023 89.27 89.27 87.62 87.83 140,947 -1.77(-1.97%)
May 22, 2023 90.09 90.53 88.90 89.59 123,850 -0.07(-0.08%)
May 19, 2023 91.92 91.92 89.25 89.66 269,596 -1.11(-1.22%)
May 18, 2023 90.22 91.00 89.63 90.77 98,264 +0.55(+0.61%)
May 17, 2023 90.17 90.99 89.09 90.22 164,096 +0.91(+1.02%)
May 16, 2023 89.86 90.36 88.97 89.31 74,887 -1.43(-1.57%)
May 15, 2023 90.62 91.27 90.04 90.74 78,578 +0.46(+0.51%)
May 12, 2023 90.50 90.54 89.69 90.28 85,680 +0.00(+0.00%)
May 11, 2023 89.71 90.53 89.30 90.28 106,770 -0.36(-0.40%)
May 10, 2023 91.46 91.46 89.22 90.64 76,340 +0.22(+0.24%)
May 09, 2023 89.94 90.92 89.59 90.42 75,574 -0.03(-0.03%)
May 08, 2023 91.54 91.98 89.93 90.45 67,247 -1.26(-1.37%)
May 05, 2023 90.94 92.41 90.94 91.71 117,559 +2.01(+2.25%)
May 04, 2023 91.35 92.54 89.05 89.69 147,836 -2.16(-2.36%)
May 03, 2023 92.40 93.27 91.42 91.86 154,325 -0.23(-0.25%)
May 02, 2023 90.29 92.39 89.67 92.09 133,922 +1.22(+1.34%)
May 01, 2023 90.39 92.92 90.39 90.87 109,266 -0.08(-0.09%)
Apr 28, 2023 90.62 92.18 90.00 90.95 146,080 -0.31(-0.34%)
Apr 27, 2023 88.33 91.75 88.33 91.26 167,300 +5.21(+6.05%)
Apr 26, 2023 84.82 86.82 82.07 86.05 356,104 -3.22(-3.61%)
Apr 25, 2023 89.77 90.69 89.23 89.27 117,059 -1.52(-1.67%)
Apr 24, 2023 90.51 91.45 90.22 90.79 80,178 -0.05(-0.05%)
Apr 21, 2023 91.21 91.30 89.86 90.84 118,990 -0.11(-0.12%)
Apr 20, 2023 89.75 90.99 89.42 90.95 98,927 +0.44(+0.48%)
Apr 19, 2023 90.38 91.08 90.17 90.51 88,415 -0.33(-0.36%)
Apr 18, 2023 91.06 91.22 90.05 90.84 117,532 +0.13(+0.14%)
Apr 17, 2023 89.58 90.71 89.58 90.71 80,546 +1.05(+1.17%)
Apr 14, 2023 90.40 91.14 89.11 89.66 97,105 -1.05(-1.15%)
Apr 13, 2023 90.13 90.72 89.10 90.71 78,637 +1.00(+1.11%)
Apr 12, 2023 89.84 90.15 89.21 89.71 64,373 +0.80(+0.90%)
Apr 11, 2023 88.46 89.56 88.10 88.92 93,956 +0.84(+0.95%)
Apr 10, 2023 85.77 88.58 85.77 88.08 157,138 +1.95(+2.27%)
Apr 06, 2023 86.53 86.77 85.61 86.12 84,805 -0.12(-0.14%)
Apr 05, 2023 87.21 87.21 85.25 86.24 135,846 -1.17(-1.33%)
Apr 04, 2023 89.61 89.61 86.35 87.41 238,743 -1.81(-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.