Skip to main content

Albany International Corp (NY: AIN )

84.37 -1.44 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 78.00 78.98 76.03 76.34 170,686 -2.08(-2.65%)
Apr 28, 2022 75.53 78.46 75.00 78.42 198,969 +3.84(+5.14%)
Apr 27, 2022 74.20 75.61 73.65 74.58 259,451 -0.26(-0.35%)
Apr 26, 2022 78.07 79.52 74.79 74.84 426,598 -6.48(-7.97%)
Apr 25, 2022 81.27 81.52 79.37 81.32 240,194 +0.21(+0.26%)
Apr 22, 2022 82.03 82.36 80.76 81.11 186,426 -1.63(-1.97%)
Apr 21, 2022 83.44 83.96 82.57 82.74 224,993 +0.24(+0.30%)
Apr 20, 2022 83.35 84.00 82.12 82.50 222,280 -0.06(-0.07%)
Apr 19, 2022 80.91 82.91 80.91 82.55 169,047 +2.02(+2.51%)
Apr 18, 2022 79.41 81.15 79.28 80.53 227,225 +0.75(+0.94%)
Apr 14, 2022 80.37 80.89 79.60 79.78 151,638 -0.22(-0.28%)
Apr 13, 2022 79.56 80.43 79.56 80.01 156,012 +0.60(+0.75%)
Apr 12, 2022 79.22 80.74 79.22 79.41 166,468 +0.62(+0.79%)
Apr 11, 2022 78.95 80.71 78.63 78.79 163,559 +0.03(+0.04%)
Apr 08, 2022 80.13 80.62 78.61 78.76 222,319 -1.37(-1.71%)
Apr 07, 2022 80.49 80.58 79.66 80.12 194,217 -0.09(-0.11%)
Apr 06, 2022 80.08 80.94 79.62 80.21 199,977 -0.58(-0.71%)
Apr 05, 2022 83.59 83.78 80.69 80.79 180,668 -2.96(-3.53%)
Apr 04, 2022 83.82 83.84 81.80 83.74 169,403 +0.00(+0.00%)
Apr 01, 2022 82.94 83.75 81.81 83.74 206,153 +1.45(+1.77%)
Mar 31, 2022 82.87 83.84 81.61 82.29 171,124 -0.91(-1.09%)
Mar 30, 2022 83.87 84.58 83.04 83.20 137,063 -0.73(-0.87%)
Mar 29, 2022 84.27 85.79 83.71 83.93 290,482 +0.66(+0.80%)
Mar 28, 2022 84.86 84.86 82.67 83.27 137,365 -2.10(-2.46%)
Mar 25, 2022 83.97 85.69 83.97 85.36 145,862 +1.03(+1.23%)
Mar 24, 2022 83.64 84.33 82.36 84.33 195,230 +1.37(+1.65%)
Mar 23, 2022 83.82 84.33 82.76 82.96 182,760 -1.70(-2.01%)
Mar 22, 2022 85.36 86.09 84.17 84.66 159,735 +0.07(+0.08%)
Mar 21, 2022 84.36 85.49 83.82 84.59 144,543 -0.30(-0.36%)
Mar 18, 2022 84.44 84.99 83.19 84.90 246,438 +0.22(+0.27%)
Mar 17, 2022 83.72 85.20 83.72 84.67 84,246 +0.10(+0.12%)
Mar 16, 2022 84.05 85.11 82.98 84.57 102,912 +1.48(+1.78%)
Mar 15, 2022 83.45 83.74 81.84 83.09 111,818 +0.30(+0.36%)
Mar 14, 2022 82.29 83.21 81.36 82.79 149,049 +0.92(+1.13%)
Mar 11, 2022 81.49 82.43 81.43 81.87 120,398 +0.81(+1.00%)
Mar 10, 2022 80.39 81.41 79.75 81.06 93,310 -0.70(-0.86%)
Mar 09, 2022 82.35 82.70 81.26 81.76 220,807 +1.15(+1.43%)
Mar 08, 2022 81.72 83.07 80.52 80.61 168,513 -0.56(-0.70%)
Mar 07, 2022 83.31 83.95 80.78 81.18 251,860 -2.00(-2.40%)
Mar 04, 2022 82.79 83.63 82.01 83.17 174,045 -0.86(-1.02%)
Mar 03, 2022 84.53 84.61 83.02 84.03 107,621 -0.46(-0.54%)
Mar 02, 2022 82.09 84.89 82.09 84.49 174,823 +3.34(+4.12%)
Mar 01, 2022 85.29 85.38 79.68 81.15 220,995 -4.35(-5.09%)
Feb 28, 2022 83.26 85.62 82.53 85.50 213,548 +1.77(+2.12%)
Feb 25, 2022 83.19 84.36 82.56 83.73 206,138 +0.98(+1.19%)
Feb 24, 2022 80.74 83.06 80.36 82.74 165,860 +0.29(+0.35%)
Feb 23, 2022 84.11 84.11 82.17 82.45 117,367 -0.82(-0.98%)
Feb 22, 2022 84.10 84.70 82.68 83.27 191,315 -2.98(-3.45%)
Feb 18, 2022 86.25 0 +0.09(+0.10%)
Feb 17, 2022 85.69 86.77 84.85 86.16 132,004 -0.65(-0.75%)
Feb 16, 2022 84.20 87.96 82.62 86.81 339,631 -2.03(-2.28%)
Feb 15, 2022 86.53 88.84 86.53 88.84 249,516 +2.52(+2.92%)
Feb 14, 2022 85.64 86.63 85.06 86.32 174,937 +0.77(+0.90%)
Feb 11, 2022 85.88 86.23 84.53 85.55 127,379 -0.06(-0.07%)
Feb 10, 2022 84.61 86.63 84.61 85.61 190,755 -0.55(-0.63%)
Feb 09, 2022 85.67 86.39 85.66 86.15 106,780 +0.94(+1.11%)
Feb 08, 2022 83.79 85.31 83.78 85.21 157,574 +1.83(+2.20%)
Feb 07, 2022 82.25 83.96 81.68 83.38 168,845 +0.76(+0.92%)
Feb 04, 2022 81.58 83.09 80.33 82.62 139,298 +0.43(+0.52%)
Feb 03, 2022 82.11 82.19 186,238 -0.62(-0.75%)
Feb 02, 2022 82.31 83.40 81.27 82.81 233,353 +0.09(+0.11%)
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.