Albany International Corp (NY: AIN )

82.68 USD -5.07 (-5.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 84.98 85.40 81.87 82.68 77,567 -5.07(-5.78%)
Nov 24, 2021 87.33 88.25 86.61 87.75 70,796 +0.08(+0.09%)
Nov 23, 2021 87.59 88.64 87.51 87.67 105,015 +0.46(+0.53%)
Nov 22, 2021 87.06 88.40 85.90 87.21 148,466 +0.37(+0.43%)
Nov 19, 2021 86.86 87.54 85.72 86.84 96,858 -0.72(-0.82%)
Nov 18, 2021 86.90 87.75 87.09 87.56 109,346 +0.53(+0.61%)
Nov 17, 2021 87.60 88.39 86.56 87.03 131,887 -0.66(-0.75%)
Nov 16, 2021 87.78 89.04 87.43 87.69 103,622 -0.39(-0.44%)
Nov 15, 2021 88.81 89.00 87.84 88.08 129,925 +0.05(+0.06%)
Nov 12, 2021 88.72 88.73 87.53 88.03 75,812 +0.00(+0.00%)
Nov 11, 2021 88.13 88.82 87.58 88.03 95,494 -0.21(-0.24%)
Nov 10, 2021 87.71 88.24 78,762 +0.48(+0.55%)
Nov 09, 2021 88.60 88.60 87.02 87.76 99,531 -0.79(-0.89%)
Nov 08, 2021 89.21 89.23 87.89 88.55 90,468 +0.28(+0.32%)
Nov 05, 2021 85.03 88.60 85.03 88.27 133,985 +4.40(+5.25%)
Nov 04, 2021 82.75 83.87 82.67 83.87 104,597 +1.40(+1.70%)
Nov 03, 2021 80.91 82.98 80.52 82.47 110,969 +1.00(+1.23%)
Nov 02, 2021 82.82 82.96 80.94 81.47 81,438 -1.53(-1.84%)
Nov 01, 2021 80.91 84.52 80.65 83.00 152,961 +2.35(+2.91%)
Oct 29, 2021 80.28 80.89 79.89 80.65 116,189 +0.57(+0.71%)
Oct 28, 2021 80.15 80.94 79.87 80.08 80,411 +0.72(+0.91%)
Oct 27, 2021 82.34 82.16 79.34 79.36 99,139 -3.24(-3.92%)
Oct 26, 2021 82.58 82.37 82.60 192,381 +1.33(+1.64%)
Oct 25, 2021 80.93 81.55 80.50 81.27 83,444 +0.14(+0.17%)
Oct 22, 2021 81.87 82.70 80.74 81.13 72,875 -0.61(-0.75%)
Oct 21, 2021 81.55 81.92 81.03 81.74 100,600 +0.26(+0.32%)
Oct 20, 2021 80.53 81.62 79.60 81.48 44,989 +0.95(+1.18%)
Oct 19, 2021 80.91 80.91 79.64 80.53 52,606 +0.13(+0.16%)
Oct 18, 2021 79.82 81.17 79.51 80.40 82,436 +0.12(+0.15%)
Oct 15, 2021 82.86 82.86 80.24 80.28 99,090 -1.48(-1.81%)
Oct 14, 2021 81.47 82.23 81.36 81.76 75,601 +1.26(+1.57%)
Oct 13, 2021 80.57 80.74 79.51 80.50 58,276 -0.25(-0.31%)
Oct 12, 2021 80.12 81.20 79.85 80.75 49,955 +0.87(+1.09%)
Oct 11, 2021 81.27 81.71 79.78 79.88 53,224 -1.31(-1.61%)
Oct 08, 2021 81.38 81.72 80.64 81.19 38,573 -0.32(-0.39%)
Oct 07, 2021 80.47 81.99 80.42 81.51 84,332 +1.83(+2.30%)
Oct 06, 2021 79.56 80.45 77.70 79.68 81,600 -0.75(-0.93%)
Oct 05, 2021 80.23 81.23 78.69 80.43 79,287 +0.71(+0.89%)
Oct 04, 2021 79.64 80.24 78.72 79.72 102,732 +0.41(+0.52%)
Oct 01, 2021 77.47 80.02 77.04 79.31 120,187 +2.44(+3.17%)
Sep 30, 2021 79.42 79.42 76.78 76.87 62,604 -1.79(-2.28%)
Sep 29, 2021 78.14 78.89 77.34 78.66 85,286 +1.29(+1.67%)
Sep 28, 2021 79.81 79.81 77.05 77.37 121,080 -2.25(-2.83%)
Sep 27, 2021 78.58 80.36 78.58 79.62 103,890 +1.27(+1.62%)
Sep 24, 2021 78.28 79.38 77.72 78.35 114,864 -0.21(-0.27%)
Sep 23, 2021 77.14 79.01 76.57 78.56 103,911 +1.97(+2.57%)
Sep 22, 2021 75.98 77.78 75.05 76.59 111,022 +1.43(+1.90%)
Sep 21, 2021 77.96 77.96 74.76 75.16 145,383 -1.94(-2.52%)
Sep 20, 2021 76.13 77.70 75.67 77.10 105,496 -0.57(-0.73%)
Sep 17, 2021 76.95 78.28 76.23 77.67 352,575 +1.12(+1.46%)
Sep 16, 2021 79.10 79.10 76.44 76.55 116,393 -1.96(-2.50%)
Sep 15, 2021 77.71 78.67 77.11 78.51 136,863 +0.63(+0.81%)
Sep 14, 2021 79.60 79.79 77.38 77.88 112,744 -1.05(-1.33%)
Sep 13, 2021 77.94 78.94 76.99 78.93 86,300 +1.87(+2.43%)
Sep 10, 2021 79.06 79.06 77.00 77.06 120,908 -1.20(-1.53%)
Sep 09, 2021 78.07 79.05 77.49 78.26 143,470 -0.06(-0.08%)
Sep 08, 2021 78.92 79.17 77.85 78.32 86,340 -0.85(-1.07%)
Sep 07, 2021 77.31 79.83 77.26 79.17 153,692 +1.75(+2.26%)
Sep 03, 2021 77.84 77.93 76.95 77.42 103,065 -0.80(-1.02%)
Sep 02, 2021 77.93 78.82 77.01 78.22 77,923 +0.55(+0.71%)
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.