Albany International Corp (NY: AIN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	85.56	86.54	84.15	86.37	117,106	+1.31(+1.55%)
May 27, 2021	84.10	85.63	83.09	85.06	91,094	+2.26(+2.73%)
May 26, 2021	80.74	83.17	80.04	82.80	128,471	+2.83(+3.54%)
May 25, 2021	81.12	81.96	79.76	79.96	95,083	-1.14(-1.41%)
May 24, 2021	81.34	81.38	80.40	81.10	69,603	+0.49(+0.61%)
May 21, 2021	80.94	80.99	79.82	80.61	91,838	+0.87(+1.09%)
May 20, 2021	79.71	80.04	78.49	79.74	159,603	-0.25(-0.31%)
May 19, 2021	79.19	80.68	77.94	79.99	108,792	-0.59(-0.73%)
May 18, 2021	82.46	83.09	80.50	80.58	81,970	-2.50(-3.01%)
May 17, 2021	75.21	83.70	75.21	83.09	103,424	-0.34(-0.41%)
May 14, 2021	82.34	83.63	81.83	83.42	92,557	+1.73(+2.12%)
May 13, 2021	79.08	82.43	79.08	81.69	99,824	+2.62(+3.31%)
May 12, 2021	83.14	83.58	78.76	79.07	156,472	-2.89(-3.53%)
May 11, 2021	84.03	84.57	81.85	81.96	136,396	-3.00(-3.53%)
May 10, 2021	87.40	87.40	84.96	84.96	112,565	-1.96(-2.26%)
May 07, 2021	86.90	87.74	86.77	86.92	112,611	-0.48(-0.55%)
May 06, 2021	87.35	87.57	86.03	87.41	104,831	+0.34(+0.39%)
May 05, 2021	87.52	88.07	86.46	87.07	115,668	-0.24(-0.28%)
May 04, 2021	87.71	88.91	86.16	87.31	70,805	-0.97(-1.09%)
May 03, 2021	87.32	88.53	86.25	88.28	208,539	+2.01(+2.33%)
Apr 30, 2021	86.39	87.03	85.55	86.27	168,516	-1.14(-1.31%)
Apr 29, 2021	88.07	88.37	86.43	87.41	93,045	+0.08(+0.09%)
Apr 28, 2021	87.52	87.52	86.12	87.33	96,366	+0.45(+0.52%)
Apr 27, 2021	86.86	89.34	85.57	86.87	98,778	+0.83(+0.97%)
Apr 26, 2021	84.51	86.41	83.39	86.04	96,622	+1.06(+1.25%)
Apr 23, 2021	84.51	85.62	83.51	84.98	144,309	+1.89(+2.27%)
Apr 22, 2021	84.59	84.70	83.02	83.10	92,899	-0.77(-0.92%)
Apr 21, 2021	82.17	84.80	79.61	83.87	98,820	+1.54(+1.87%)
Apr 20, 2021	84.12	84.70	81.15	82.33	79,483	-2.47(-2.92%)
Apr 19, 2021	84.74	85.62	83.81	84.81	84,700	-0.24(-0.28%)
Apr 16, 2021	84.89	85.38	83.39	85.05	96,930	+1.06(+1.27%)
Apr 15, 2021	84.50	84.50	81.96	83.98	52,907	+0.22(+0.27%)
Apr 14, 2021	82.72	85.56	82.72	83.76	91,431	+1.28(+1.55%)
Apr 13, 2021	83.87	83.87	81.53	82.49	95,355	-1.39(-1.66%)
Apr 12, 2021	84.10	84.53	82.45	83.88	69,219	+0.11(+0.13%)
Apr 09, 2021	82.76	84.31	81.92	83.77	106,861	+0.90(+1.08%)
Apr 08, 2021	82.19	83.30	81.10	82.87	74,435	+0.94(+1.14%)
Apr 07, 2021	83.86	84.12	81.28	81.94	67,683	-1.72(-2.06%)
Apr 06, 2021	83.57	84.91	83.42	83.66	110,198	+0.29(+0.35%)
Apr 05, 2021	82.17	83.48	81.78	83.37	123,686	+1.84(+2.25%)
Apr 01, 2021	80.77	82.01	79.31	81.53	68,275	+0.84(+1.04%)
Mar 31, 2021	79.39	81.67	78.94	80.69	172,473	+1.44(+1.82%)
Mar 30, 2021	78.96	79.84	78.35	79.25	94,426	+0.53(+0.68%)
Mar 29, 2021	80.05	81.68	78.61	78.72	110,245	-1.79(-2.22%)
Mar 26, 2021	81.11	81.54	78.95	80.50	136,550	+0.16(+0.20%)
Mar 25, 2021	77.29	80.72	76.39	80.34	117,806	+2.71(+3.49%)
Mar 24, 2021	78.78	81.02	77.60	77.63	101,054	-0.22(-0.29%)
Mar 23, 2021	79.35	80.65	77.40	77.86	143,123	-2.97(-3.67%)
Mar 22, 2021	82.02	82.02	80.16	80.82	74,672	-1.56(-1.89%)
Mar 19, 2021	83.77	83.77	81.78	82.38	326,997	-1.36(-1.63%)
Mar 18, 2021	84.58	86.81	82.74	83.74	252,263	-0.50(-0.60%)
Mar 17, 2021	81.43	84.32	81.23	84.25	187,755	+3.07(+3.78%)
Mar 16, 2021	81.82	82.53	79.88	81.18	166,354	-1.19(-1.44%)
Mar 15, 2021	82.52	82.91	81.07	82.36	125,180	-0.58(-0.70%)
Mar 12, 2021	83.57	84.38	82.19	82.94	208,717	-0.19(-0.23%)
Mar 11, 2021	85.38	85.41	82.78	83.14	173,871	-1.75(-2.06%)
Mar 10, 2021	82.70	85.20	82.20	84.88	135,920	+2.26(+2.73%)
Mar 09, 2021	83.93	83.93	82.23	82.63	174,744	-0.92(-1.10%)
Mar 08, 2021	84.26	84.70	82.34	83.54	130,591	-1.18(-1.39%)
Mar 05, 2021	85.44	86.50	82.75	84.72	251,228	+1.18(+1.41%)
Mar 04, 2021	82.91	84.31	81.19	83.54	228,782	+0.72(+0.87%)
Mar 03, 2021	81.27	83.81	81.27	82.82	166,903	+1.88(+2.32%)
Mar 02, 2021	81.13	81.66	79.50	80.94	211,618	-0.08(-0.10%)

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.