Albany International Corp (NY: AIN )

88.61 +0.33 (+0.38%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 89.17 89.17 87.78 88.28 84,634 -0.27(-0.30%)
May 23, 2024 90.17 90.17 88.20 88.55 105,255 -1.64(-1.82%)
May 22, 2024 90.26 90.78 89.81 90.19 116,272 -0.53(-0.58%)
May 21, 2024 90.12 91.10 90.12 90.72 67,265 +0.17(+0.19%)
May 20, 2024 89.98 91.07 89.98 90.55 78,910 +0.45(+0.50%)
May 17, 2024 90.26 90.52 89.75 90.10 70,244 +0.01(+0.01%)
May 16, 2024 90.54 90.85 89.81 90.09 102,788 -0.82(-0.90%)
May 15, 2024 91.66 91.90 90.91 90.91 107,779 +0.11(+0.12%)
May 14, 2024 91.12 91.62 90.44 90.80 129,034 +1.04(+1.16%)
May 13, 2024 89.61 89.91 89.06 89.76 116,681 +0.93(+1.05%)
May 10, 2024 89.11 89.96 88.37 88.83 82,050 -0.13(-0.15%)
May 09, 2024 88.20 89.31 88.15 88.96 108,881 +1.07(+1.22%)
May 08, 2024 86.71 88.70 86.71 87.89 108,717 +0.33(+0.38%)
May 07, 2024 86.80 88.20 86.45 87.56 272,229 +0.92(+1.06%)
May 06, 2024 86.06 87.38 85.68 86.64 139,516 +1.97(+2.33%)
May 03, 2024 85.05 85.52 83.39 84.67 289,734 +1.01(+1.21%)
May 02, 2024 82.51 83.69 81.41 83.66 244,105 +1.95(+2.39%)
May 01, 2024 80.11 83.75 79.76 81.71 328,915 +1.96(+2.46%)
Apr 30, 2024 85.65 86.83 78.55 79.75 519,197 -8.55(-9.68%)
Apr 29, 2024 87.67 88.73 87.67 88.30 161,251 +0.62(+0.71%)
Apr 26, 2024 87.80 88.11 87.33 87.68 125,321 +0.30(+0.34%)
Apr 25, 2024 87.44 87.92 86.58 87.38 177,272 -0.70(-0.79%)
Apr 24, 2024 87.46 88.31 87.20 88.08 200,923 +0.00(+0.00%)
Apr 23, 2024 87.59 88.55 87.59 88.08 198,669 +0.51(+0.58%)
Apr 22, 2024 88.63 88.76 87.27 87.57 136,113 -0.66(-0.75%)
Apr 19, 2024 87.69 89.18 87.50 88.23 150,731 +0.40(+0.46%)
Apr 18, 2024 88.31 89.43 87.76 87.83 187,960 -0.12(-0.14%)
Apr 17, 2024 89.35 89.84 87.93 87.95 170,938 -0.53(-0.60%)
Apr 16, 2024 88.60 89.33 88.00 88.48 162,207 -1.00(-1.12%)
Apr 15, 2024 89.98 90.53 88.92 89.48 120,356 -0.06(-0.07%)
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%)
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.