Skip to main content

Albany International Corp (NY: AIN )

89.54 -1.62 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 90.35 90.59 88.77 89.54 199,746 -1.62(-1.78%)
Apr 11, 2024 89.18 91.45 88.55 91.16 412,021 +2.37(+2.67%)
Apr 10, 2024 87.10 88.82 86.93 88.79 181,974 -0.79(-0.88%)
Apr 09, 2024 88.88 89.82 88.39 89.58 100,919 +0.86(+0.97%)
Apr 08, 2024 89.71 89.96 88.60 88.72 155,998 -0.40(-0.45%)
Apr 05, 2024 88.72 89.98 88.59 89.12 140,432 -0.01(-0.01%)
Apr 04, 2024 89.69 90.57 88.68 89.13 227,639 -0.05(-0.06%)
Apr 03, 2024 87.94 89.45 87.94 89.18 165,338 +0.45(+0.51%)
Apr 02, 2024 90.04 90.04 87.91 88.73 225,610 -1.94(-2.14%)
Apr 01, 2024 94.06 94.06 90.66 90.67 130,181 -2.84(-3.04%)
Mar 28, 2024 94.26 94.39 92.38 93.51 198,126 -2.98(-3.09%)
Mar 27, 2024 95.66 96.49 95.00 96.49 97,061 +1.87(+1.98%)
Mar 26, 2024 93.35 94.73 92.59 94.62 132,811 +2.06(+2.23%)
Mar 25, 2024 93.96 93.99 92.45 92.56 66,226 -0.71(-0.76%)
Mar 22, 2024 94.91 94.91 93.21 93.27 86,165 -1.50(-1.58%)
Mar 21, 2024 93.78 94.94 93.49 94.77 90,407 +1.42(+1.52%)
Mar 20, 2024 91.40 93.99 91.25 93.35 99,637 +1.39(+1.51%)
Mar 19, 2024 91.70 92.82 91.11 91.96 244,027 +0.23(+0.25%)
Mar 18, 2024 92.10 92.44 91.32 91.73 121,092 -0.45(-0.49%)
Mar 15, 2024 90.90 92.38 90.90 92.18 297,652 +0.70(+0.77%)
Mar 14, 2024 92.50 92.63 90.65 91.48 153,653 -1.54(-1.66%)
Mar 13, 2024 92.74 93.60 92.33 93.02 118,299 -0.05(-0.05%)
Mar 12, 2024 94.24 94.36 93.05 93.07 159,037 -1.64(-1.73%)
Mar 11, 2024 94.41 95.02 93.93 94.71 62,711 -0.51(-0.53%)
Mar 08, 2024 96.81 97.32 95.16 95.21 95,413 -0.61(-0.63%)
Mar 07, 2024 94.83 95.95 94.58 95.82 140,798 +2.00(+2.14%)
Mar 06, 2024 93.14 93.89 92.75 93.82 211,074 +1.59(+1.72%)
Mar 05, 2024 92.74 93.70 91.42 92.23 82,948 -1.21(-1.29%)
Mar 04, 2024 93.73 94.28 93.00 93.44 75,902 -0.15(-0.16%)
Mar 01, 2024 93.73 93.97 92.40 93.59 99,643 -0.02(-0.02%)
Feb 29, 2024 93.94 94.29 92.53 93.61 100,174 +1.02(+1.10%)
Feb 28, 2024 93.59 93.94 91.58 92.59 98,140 -1.64(-1.74%)
Feb 27, 2024 96.72 98.45 92.29 94.23 137,305 +1.95(+2.12%)
Feb 26, 2024 90.40 92.36 90.40 92.27 97,702 +1.03(+1.13%)
Feb 23, 2024 91.22 91.88 90.91 91.25 215,536 -0.25(-0.27%)
Feb 22, 2024 91.91 92.26 91.06 91.49 83,354 -0.69(-0.75%)
Feb 21, 2024 92.14 92.45 91.32 92.18 82,715 +0.17(+0.18%)
Feb 20, 2024 92.38 93.26 91.37 92.01 128,631 -1.66(-1.77%)
Feb 16, 2024 92.82 94.57 92.42 93.67 108,667 +0.33(+0.35%)
Feb 15, 2024 90.93 93.49 90.93 93.34 102,473 +3.35(+3.72%)
Feb 14, 2024 89.72 90.10 88.48 89.99 114,524 +1.71(+1.93%)
Feb 13, 2024 88.33 89.68 86.74 88.28 166,764 -3.23(-3.53%)
Feb 12, 2024 90.57 91.76 90.40 91.51 84,937 +1.17(+1.29%)
Feb 09, 2024 88.77 90.47 88.76 90.35 79,202 +1.58(+1.77%)
Feb 08, 2024 88.31 89.12 87.52 88.77 101,001 +0.93(+1.06%)
Feb 07, 2024 88.62 88.74 87.63 87.84 50,429 -0.78(-0.88%)
Feb 06, 2024 87.38 89.20 87.38 88.62 62,382 +1.07(+1.22%)
Feb 05, 2024 88.20 88.20 86.98 87.56 73,577 -2.04(-2.28%)
Feb 02, 2024 88.48 90.01 88.48 89.60 81,535 -0.26(-0.29%)
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.