Albany International Corp (NY: AIN )

90.40 +1.49 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 89.20 90.69 88.33 90.40 105,323 +1.49(+1.68%)
Jul 19, 2024 89.91 90.58 88.68 88.91 133,621 -0.98(-1.09%)
Jul 18, 2024 90.53 92.33 89.41 89.89 122,882 -1.56(-1.71%)
Jul 17, 2024 92.59 94.54 91.23 91.45 184,107 -2.18(-2.33%)
Jul 16, 2024 91.38 93.95 90.79 93.63 144,252 +3.82(+4.25%)
Jul 15, 2024 88.60 90.48 87.34 89.81 143,662 +2.22(+2.53%)
Jul 12, 2024 87.77 88.74 87.42 87.59 136,889 +1.20(+1.39%)
Jul 11, 2024 85.18 87.17 84.18 86.39 141,346 +3.66(+4.42%)
Jul 10, 2024 81.96 82.91 81.40 82.73 70,803 +1.44(+1.77%)
Jul 09, 2024 82.17 82.80 81.25 81.29 118,117 -1.26(-1.53%)
Jul 08, 2024 83.26 84.37 82.53 82.55 178,567 +0.11(+0.13%)
Jul 05, 2024 82.27 83.09 81.58 82.44 75,833 -0.35(-0.42%)
Jul 03, 2024 83.20 83.47 82.26 82.79 58,044 +0.03(+0.04%)
Jul 02, 2024 82.53 83.47 82.53 82.76 94,574 +0.40(+0.49%)
Jul 01, 2024 84.39 84.46 81.81 82.36 132,358 -2.09(-2.47%)
Jun 28, 2024 85.74 86.21 84.04 84.45 950,279 -0.52(-0.61%)
Jun 27, 2024 84.88 85.20 84.29 84.97 81,842 +0.65(+0.77%)
Jun 26, 2024 83.83 85.37 83.20 84.32 109,768 +0.18(+0.21%)
Jun 25, 2024 85.06 85.27 83.83 84.14 98,852 -1.52(-1.77%)
Jun 24, 2024 85.47 86.24 85.04 85.66 111,505 +0.53(+0.62%)
Jun 21, 2024 84.50 85.33 83.51 85.13 400,549 +1.19(+1.42%)
Jun 20, 2024 84.42 85.88 83.76 83.94 92,024 -1.17(-1.37%)
Jun 18, 2024 84.59 85.17 83.88 85.11 115,978 +0.61(+0.72%)
Jun 17, 2024 82.76 84.60 82.58 84.50 102,830 +1.21(+1.45%)
Jun 14, 2024 83.24 83.80 82.01 83.29 103,443 -1.27(-1.50%)
Jun 13, 2024 85.42 85.42 83.84 84.56 139,787 -1.23(-1.43%)
Jun 12, 2024 86.02 87.05 85.56 85.79 141,337 +2.23(+2.67%)
Jun 11, 2024 83.20 83.58 81.83 83.56 157,448 -0.04(-0.05%)
Jun 10, 2024 83.40 84.00 82.91 83.60 102,754 -0.77(-0.91%)
Jun 07, 2024 84.87 85.68 84.30 84.37 66,930 -1.44(-1.68%)
Jun 06, 2024 87.23 87.56 85.42 85.81 102,630 -1.88(-2.15%)
Jun 05, 2024 86.92 87.79 86.23 87.69 104,745 +1.14(+1.31%)
Jun 04, 2024 86.20 87.38 86.02 86.56 96,209 -0.13(-0.15%)
Jun 03, 2024 88.76 89.06 86.62 86.69 139,042 -0.77(-0.88%)
May 31, 2024 86.25 87.65 86.25 87.45 190,108 +1.13(+1.31%)
May 30, 2024 85.93 86.66 85.23 86.33 178,775 +1.25(+1.46%)
May 29, 2024 85.20 85.46 84.65 85.08 99,171 -2.04(-2.35%)
May 28, 2024 88.44 88.44 86.95 87.13 78,984 -0.89(-1.01%)
May 24, 2024 88.90 88.90 87.51 88.01 84,890 -0.27(-0.30%)
May 23, 2024 89.90 89.90 87.93 88.28 105,573 -1.64(-1.82%)
May 22, 2024 89.99 90.50 89.53 89.92 116,624 -0.53(-0.58%)
May 21, 2024 89.85 90.82 89.85 90.45 67,468 +0.17(+0.19%)
May 20, 2024 89.71 90.79 89.71 90.28 79,149 +0.45(+0.50%)
May 17, 2024 89.99 90.25 89.48 89.83 70,456 +0.01(+0.01%)
May 16, 2024 90.27 90.58 89.54 89.82 103,099 -0.82(-0.90%)
May 15, 2024 91.38 91.62 90.64 90.64 108,105 +0.11(+0.12%)
May 14, 2024 90.84 91.34 90.17 90.53 129,424 +1.04(+1.16%)
May 13, 2024 89.34 89.64 88.79 89.49 117,034 +0.93(+1.05%)
May 10, 2024 88.84 89.69 88.10 88.56 82,298 -0.13(-0.15%)
May 09, 2024 87.93 89.04 87.88 88.69 109,210 +1.07(+1.22%)
May 08, 2024 86.45 88.43 86.45 87.62 109,046 +0.33(+0.38%)
May 07, 2024 86.54 87.93 86.19 87.30 273,053 +0.92(+1.06%)
May 06, 2024 85.80 87.12 85.42 86.38 139,938 +1.96(+2.33%)
May 03, 2024 84.79 85.26 83.14 84.41 290,611 +1.01(+1.21%)
May 02, 2024 82.26 83.44 81.16 83.41 244,844 +1.94(+2.39%)
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.