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 (%)
Nov 30, 2023 85.55 85.69 83.91 85.35 176,268 +0.32(+0.37%)
Nov 29, 2023 85.65 85.65 84.53 85.03 158,456 +0.11(+0.13%)
Nov 28, 2023 84.96 85.39 84.09 84.92 181,865 -0.12(-0.14%)
Nov 27, 2023 84.23 85.38 83.54 85.04 94,193 +0.27(+0.32%)
Nov 24, 2023 84.01 85.25 83.36 84.77 40,726 +0.87(+1.03%)
Nov 22, 2023 83.92 84.59 83.11 83.91 53,654 +0.73(+0.87%)
Nov 21, 2023 83.55 84.02 82.63 83.18 57,468 -1.04(-1.24%)
Nov 20, 2023 85.46 85.46 84.08 84.22 69,146 -0.75(-0.88%)
Nov 17, 2023 85.84 86.17 84.63 84.97 154,829 -0.29(-0.34%)
Nov 16, 2023 85.32 85.76 84.42 85.26 114,285 +0.16(+0.19%)
Nov 15, 2023 85.73 86.80 84.99 85.10 97,751 -0.97(-1.13%)
Nov 14, 2023 83.96 86.31 83.96 86.07 136,313 +4.09(+4.99%)
Nov 13, 2023 82.06 83.32 81.97 81.99 95,790 -0.44(-0.53%)
Nov 10, 2023 83.41 83.41 81.24 82.42 163,275 -0.12(-0.14%)
Nov 09, 2023 82.66 83.86 82.11 82.54 124,581 +0.99(+1.22%)
Nov 08, 2023 84.61 84.61 80.74 81.55 212,273 -3.26(-3.85%)
Nov 07, 2023 87.41 87.41 82.91 84.81 251,485 -2.19(-2.51%)
Nov 06, 2023 86.33 87.36 86.33 87.00 185,214 +0.18(+0.21%)
Nov 03, 2023 86.63 87.37 85.78 86.82 166,436 +2.12(+2.50%)
Nov 02, 2023 83.23 85.01 82.38 84.70 145,126 +2.99(+3.66%)
Nov 01, 2023 80.78 82.14 79.52 81.71 126,687 +0.55(+0.67%)
Oct 31, 2023 79.05 81.57 78.08 81.16 141,024 +1.74(+2.19%)
Oct 30, 2023 79.25 79.52 78.47 79.42 135,865 +1.37(+1.76%)
Oct 27, 2023 79.93 79.93 77.77 78.05 81,520 -2.19(-2.73%)
Oct 26, 2023 80.20 81.08 79.86 80.24 86,044 +0.52(+0.65%)
Oct 25, 2023 79.80 81.31 79.42 79.72 85,816 -0.61(-0.76%)
Oct 24, 2023 81.85 82.20 79.82 80.33 104,688 -0.78(-0.96%)
Oct 23, 2023 82.56 83.35 81.00 81.10 179,827 -1.67(-2.02%)
Oct 20, 2023 84.74 84.74 82.60 82.77 141,412 -1.45(-1.72%)
Oct 19, 2023 85.03 85.30 83.80 84.22 214,552 -0.47(-0.55%)
Oct 18, 2023 84.88 84.90 83.57 84.69 153,304 -0.99(-1.16%)
Oct 17, 2023 84.49 86.85 84.49 85.69 120,846 +0.67(+0.78%)
Oct 16, 2023 85.12 85.91 84.83 85.02 122,824 +0.93(+1.11%)
Oct 13, 2023 86.06 86.62 83.90 84.08 91,560 -1.64(-1.91%)
Oct 12, 2023 87.01 87.01 84.81 85.73 78,814 -0.94(-1.09%)
Oct 11, 2023 86.14 87.09 86.12 86.67 80,291 +0.43(+0.50%)
Oct 10, 2023 86.55 87.09 85.60 86.24 99,283 +0.44(+0.51%)
Oct 09, 2023 84.35 85.92 83.58 85.80 78,218 +1.52(+1.81%)
Oct 06, 2023 83.61 84.99 82.89 84.28 97,207 +0.58(+0.69%)
Oct 05, 2023 84.42 84.81 83.26 83.71 93,932 -0.89(-1.06%)
Oct 04, 2023 84.82 84.82 83.12 84.60 67,746 +0.02(+0.02%)
Oct 03, 2023 84.49 85.72 84.49 84.58 98,656 -0.20(-0.23%)
Oct 02, 2023 85.56 85.80 84.24 84.78 134,440 -1.02(-1.19%)
Sep 29, 2023 87.55 87.57 85.58 85.80 148,610 -1.20(-1.38%)
Sep 28, 2023 85.69 87.46 85.69 87.01 189,762 +1.57(+1.84%)
Sep 27, 2023 83.36 85.85 83.27 85.44 123,045 +2.37(+2.85%)
Sep 26, 2023 84.35 84.83 83.02 83.07 113,045 -1.80(-2.12%)
Sep 25, 2023 84.51 85.27 84.75 84.87 159,683 -0.40(-0.47%)
Sep 22, 2023 85.96 86.40 85.17 85.27 75,296 -0.92(-1.06%)
Sep 21, 2023 86.79 87.41 86.17 86.18 66,229 -1.48(-1.69%)
Sep 20, 2023 89.11 89.81 87.60 87.66 82,226 -0.88(-0.99%)
Sep 19, 2023 90.12 90.46 87.60 88.54 142,067 -1.79(-1.98%)
Sep 18, 2023 87.67 90.78 87.41 90.33 185,041 +5.33(+6.27%)
Sep 15, 2023 85.50 86.05 84.51 85.00 454,614 -0.60(-0.70%)
Sep 14, 2023 84.96 85.77 84.93 85.60 105,349 +1.33(+1.58%)
Sep 13, 2023 84.65 85.01 84.14 84.26 120,001 -0.55(-0.64%)
Sep 12, 2023 85.53 85.68 84.38 84.81 130,401 -0.85(-0.99%)
Sep 11, 2023 86.03 86.52 84.89 85.66 96,361 -0.23(-0.27%)
Sep 08, 2023 87.28 87.28 85.53 85.88 105,426 -1.15(-1.33%)
Sep 07, 2023 88.16 88.16 86.67 87.04 162,312 -0.89(-1.01%)
Sep 06, 2023 89.51 89.64 87.80 87.92 219,520 -1.41(-1.58%)
Sep 05, 2023 91.87 92.95 89.26 89.34 161,788 -3.48(-3.75%)
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.