Skip to main content

Albany International Corp (NY: AIN )

92.44 +0.17 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 92.40 92.71 91.58 92.44 82,485 +0.17(+0.18%)
Feb 20, 2024 92.64 93.52 91.63 92.27 128,273 -1.66(-1.77%)
Feb 16, 2024 93.08 94.83 92.68 93.93 108,365 +0.33(+0.35%)
Feb 15, 2024 91.18 93.75 91.18 93.60 102,188 +3.36(+3.72%)
Feb 14, 2024 89.97 90.35 88.73 90.24 114,205 +1.71(+1.93%)
Feb 13, 2024 88.58 89.93 86.98 88.53 166,300 -3.24(-3.53%)
Feb 12, 2024 90.82 92.02 90.65 91.77 84,701 +1.17(+1.29%)
Feb 09, 2024 89.02 90.72 89.00 90.60 78,982 +1.58(+1.77%)
Feb 08, 2024 88.56 89.36 87.76 89.02 100,720 +0.93(+1.06%)
Feb 07, 2024 88.87 88.99 87.87 88.09 50,289 -0.78(-0.88%)
Feb 06, 2024 87.62 89.45 87.62 88.87 62,209 +1.07(+1.22%)
Feb 05, 2024 88.45 88.45 87.22 87.80 73,372 -2.05(-2.28%)
Feb 02, 2024 88.73 90.26 88.73 89.85 81,308 -0.26(-0.29%)
Feb 01, 2024 89.35 90.19 88.27 90.11 106,422 +1.20(+1.35%)
Jan 31, 2024 92.30 92.30 88.80 88.91 108,851 -2.94(-3.20%)
Jan 30, 2024 91.17 91.95 91.17 91.85 67,110 -0.07(-0.08%)
Jan 29, 2024 89.27 91.97 89.27 91.92 114,608 +2.35(+2.62%)
Jan 26, 2024 89.73 90.20 89.10 89.57 110,135 +0.40(+0.45%)
Jan 25, 2024 89.46 89.74 88.46 89.17 130,534 +1.12(+1.27%)
Jan 24, 2024 90.22 90.22 87.59 88.05 101,349 -1.15(-1.29%)
Jan 23, 2024 90.52 90.52 88.64 89.20 146,045 -0.47(-0.52%)
Jan 22, 2024 88.92 89.94 88.92 89.67 155,443 +1.67(+1.90%)
Jan 19, 2024 87.09 88.11 85.90 88.00 116,982 +1.23(+1.42%)
Jan 18, 2024 86.25 86.80 85.63 86.77 91,973 +1.01(+1.18%)
Jan 17, 2024 86.16 87.03 85.53 85.76 100,039 -1.68(-1.92%)
Jan 16, 2024 90.35 90.84 87.37 87.44 271,617 -4.14(-4.52%)
Jan 12, 2024 91.66 92.50 90.25 91.58 627,728 +1.23(+1.36%)
Jan 11, 2024 90.73 90.99 89.40 90.35 180,181 -0.76(-0.83%)
Jan 10, 2024 91.36 91.63 90.70 91.11 91,381 +0.12(+0.13%)
Jan 09, 2024 90.75 91.41 90.12 90.99 78,064 -1.34(-1.45%)
Jan 08, 2024 92.01 92.58 90.23 92.33 93,127 +0.05(+0.05%)
Jan 05, 2024 91.60 93.23 91.55 92.28 95,353 -0.27(-0.29%)
Jan 04, 2024 93.91 94.00 92.29 92.55 151,985 -0.94(-1.01%)
Jan 03, 2024 96.95 97.23 93.40 93.49 144,287 -3.85(-3.96%)
Jan 02, 2024 97.35 98.88 96.48 97.34 90,962 -0.88(-0.90%)
Dec 29, 2023 98.63 99.10 97.95 98.22 90,685 -0.28(-0.28%)
Dec 28, 2023 98.78 99.37 98.13 98.50 82,084 -0.46(-0.46%)
Dec 27, 2023 98.69 99.41 98.45 98.96 110,514 +0.46(+0.47%)
Dec 26, 2023 97.89 98.78 97.44 98.50 93,444 +1.18(+1.21%)
Dec 22, 2023 96.08 97.36 96.02 97.32 297,295 +1.96(+2.06%)
Dec 21, 2023 96.06 96.11 94.46 95.36 92,379 +0.35(+0.37%)
Dec 20, 2023 97.42 98.68 94.72 95.01 171,811 -2.24(-2.30%)
Dec 19, 2023 96.22 97.66 95.55 97.25 173,609 +1.63(+1.70%)
Dec 18, 2023 95.32 95.83 94.36 95.62 164,032 +0.54(+0.57%)
Dec 15, 2023 96.22 96.43 94.89 95.08 711,139 -0.75(-0.78%)
Dec 14, 2023 95.11 96.34 94.52 95.83 165,950 +2.50(+2.68%)
Dec 13, 2023 90.20 93.79 89.96 93.32 140,084 +2.72(+3.01%)
Dec 12, 2023 89.84 91.09 88.92 90.60 152,176 +0.62(+0.69%)
Dec 11, 2023 89.29 90.46 89.29 89.98 249,907 +1.10(+1.23%)
Dec 08, 2023 88.05 89.89 88.05 88.89 111,183 +0.99(+1.12%)
Dec 07, 2023 86.65 87.93 86.34 87.90 138,561 +1.06(+1.22%)
Dec 06, 2023 88.45 89.44 86.79 86.84 131,462 -0.69(-0.79%)
Dec 05, 2023 89.14 89.14 87.08 87.53 202,435 -1.62(-1.81%)
Dec 04, 2023 87.97 89.51 87.97 89.15 130,890 +0.75(+0.85%)
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.