Skip to main content

Albany International Corp (NY: AIN )

85.80 +0.06 (+0.07%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 86.44 86.88 85.64 85.74 74,882 -0.92(-1.06%)
Sep 21, 2023 87.27 87.89 86.65 86.66 65,865 -1.49(-1.69%)
Sep 20, 2023 89.60 90.31 88.09 88.15 81,774 -0.88(-0.99%)
Sep 19, 2023 90.62 90.96 88.08 89.03 141,285 -1.80(-1.98%)
Sep 18, 2023 88.16 91.28 87.89 90.83 184,023 +5.36(+6.27%)
Sep 15, 2023 85.97 86.53 84.98 85.47 452,111 -0.60(-0.70%)
Sep 14, 2023 85.43 86.24 85.40 86.07 104,769 +1.34(+1.58%)
Sep 13, 2023 85.12 85.48 84.61 84.73 119,341 -0.55(-0.64%)
Sep 12, 2023 86.00 86.15 84.85 85.28 129,683 -0.85(-0.99%)
Sep 11, 2023 86.51 87.00 85.36 86.13 95,831 -0.23(-0.27%)
Sep 08, 2023 87.76 87.76 86.00 86.36 104,846 -1.16(-1.33%)
Sep 07, 2023 88.65 88.65 87.15 87.52 161,419 -0.89(-1.01%)
Sep 06, 2023 90.01 90.14 88.29 88.41 218,312 -1.42(-1.58%)
Sep 05, 2023 92.38 93.46 89.75 89.83 160,898 -3.50(-3.75%)
Sep 01, 2023 93.16 94.42 92.84 93.33 77,930 +0.86(+0.93%)
Aug 31, 2023 94.15 94.46 92.34 92.47 112,368 -1.61(-1.71%)
Aug 30, 2023 93.78 94.98 93.78 94.08 70,595 +0.06(+0.06%)
Aug 29, 2023 93.98 94.33 93.43 94.02 96,752 -0.23(-0.24%)
Aug 28, 2023 93.88 94.76 93.88 94.25 191,961 +0.79(+0.84%)
Aug 25, 2023 93.29 93.96 92.21 93.46 162,278 +0.59(+0.63%)
Aug 24, 2023 93.06 94.41 92.84 92.87 183,721 -0.87(-0.93%)
Aug 23, 2023 93.35 93.78 92.58 93.74 105,827 +0.32(+0.34%)
Aug 22, 2023 91.67 93.66 91.36 93.42 131,395 +1.99(+2.18%)
Aug 21, 2023 91.71 91.88 90.47 91.42 204,383 -0.46(-0.50%)
Aug 18, 2023 89.45 92.10 89.45 91.88 156,141 +1.68(+1.86%)
Aug 17, 2023 89.95 90.58 89.84 90.21 167,019 +0.40(+0.44%)
Aug 16, 2023 89.69 90.62 89.46 89.81 110,032 -0.13(-0.14%)
Aug 15, 2023 90.55 90.55 89.38 89.94 63,385 -0.94(-1.03%)
Aug 14, 2023 90.46 91.37 89.62 90.87 102,928 +0.00(+0.00%)
Aug 11, 2023 90.56 91.23 90.51 90.87 101,141 +0.27(+0.30%)
Aug 10, 2023 91.24 91.95 90.02 90.61 94,089 -0.72(-0.79%)
Aug 09, 2023 91.29 91.43 90.52 91.32 124,904 -0.07(-0.08%)
Aug 08, 2023 95.21 95.77 91.06 91.39 194,979 -4.90(-5.09%)
Aug 07, 2023 95.22 96.69 95.22 96.29 53,274 +1.17(+1.23%)
Aug 04, 2023 94.80 96.30 94.75 95.12 86,607 +0.27(+0.28%)
Aug 03, 2023 95.65 96.22 94.82 94.85 99,001 -0.87(-0.91%)
Aug 02, 2023 95.52 96.47 95.52 95.72 92,991 -0.91(-0.94%)
Aug 01, 2023 96.21 97.07 95.53 96.63 110,140 +0.61(+0.63%)
Jul 31, 2023 94.89 97.10 94.64 96.02 189,360 +1.14(+1.20%)
Jul 28, 2023 93.76 95.08 93.76 94.88 231,454 +1.12(+1.19%)
Jul 27, 2023 90.83 95.29 90.40 93.77 314,294 -1.23(-1.29%)
Jul 26, 2023 93.70 96.19 93.70 94.99 261,536 +0.84(+0.89%)
Jul 25, 2023 92.76 94.22 92.42 94.16 118,630 +0.63(+0.67%)
Jul 24, 2023 92.86 93.74 92.50 93.53 82,919 +0.85(+0.91%)
Jul 21, 2023 94.50 94.50 92.68 92.68 104,709 -1.40(-1.48%)
Jul 20, 2023 93.71 94.51 93.41 94.08 162,685 +0.92(+0.98%)
Jul 19, 2023 94.14 94.14 92.22 93.16 91,133 -0.79(-0.84%)
Jul 18, 2023 93.27 94.69 92.77 93.95 84,666 +0.45(+0.48%)
Jul 17, 2023 93.09 94.69 92.98 93.50 121,451 +0.27(+0.29%)
Jul 14, 2023 92.83 94.09 92.03 93.23 185,583 +2.37(+2.61%)
Jul 13, 2023 90.14 91.21 89.95 90.85 86,959 +0.61(+0.67%)
Jul 12, 2023 91.32 91.32 90.24 90.25 158,754 +0.46(+0.51%)
Jul 11, 2023 90.49 91.25 89.48 89.79 92,512 -0.67(-0.74%)
Jul 10, 2023 89.66 90.96 89.66 90.46 112,877 +0.50(+0.55%)
Jul 07, 2023 89.43 90.31 89.12 89.96 124,036 +0.61(+0.68%)
Jul 06, 2023 89.28 90.01 88.56 89.35 142,533 -1.01(-1.11%)
Jul 05, 2023 91.60 91.60 90.30 90.36 165,513 -1.86(-2.01%)
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.