Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Albany International Corp (NY: AIN )

87.83 -0.12 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	89.35	89.84	87.93	87.95	170,938	-0.53(-0.60%)
Apr 16, 2024	88.60	89.33	88.00	88.48	162,207	-1.00(-1.12%)
Apr 15, 2024	89.98	90.53	88.92	89.48	120,356	-0.06(-0.07%)
Apr 12, 2024	90.35	90.59	88.77	89.54	199,746	-1.62(-1.78%)
Apr 11, 2024	89.18	91.45	88.55	91.16	412,021	+2.37(+2.67%)
Apr 10, 2024	87.10	88.82	86.93	88.79	181,974	-0.79(-0.88%)
Apr 09, 2024	88.88	89.82	88.39	89.58	100,919	+0.86(+0.97%)
Apr 08, 2024	89.71	89.96	88.60	88.72	155,998	-0.40(-0.45%)
Apr 05, 2024	88.72	89.98	88.59	89.12	140,432	-0.01(-0.01%)
Apr 04, 2024	89.69	90.57	88.68	89.13	227,639	-0.05(-0.06%)
Apr 03, 2024	87.94	89.45	87.94	89.18	165,338	+0.45(+0.51%)
Apr 02, 2024	90.04	90.04	87.91	88.73	225,610	-1.94(-2.14%)
Apr 01, 2024	94.06	94.06	90.66	90.67	130,181	-2.84(-3.04%)
Mar 28, 2024	94.26	94.39	92.38	93.51	198,126	-2.98(-3.09%)
Mar 27, 2024	95.66	96.49	95.00	96.49	97,061	+1.87(+1.98%)
Mar 26, 2024	93.35	94.73	92.59	94.62	132,811	+2.06(+2.23%)
Mar 25, 2024	93.96	93.99	92.45	92.56	66,226	-0.71(-0.76%)
Mar 22, 2024	94.91	94.91	93.21	93.27	86,165	-1.50(-1.58%)
Mar 21, 2024	93.78	94.94	93.49	94.77	90,407	+1.42(+1.52%)
Mar 20, 2024	91.40	93.99	91.25	93.35	99,637	+1.39(+1.51%)
Mar 19, 2024	91.70	92.82	91.11	91.96	244,027	+0.23(+0.25%)
Mar 18, 2024	92.10	92.44	91.32	91.73	121,092	-0.45(-0.49%)
Mar 15, 2024	90.90	92.38	90.90	92.18	297,652	+0.70(+0.77%)
Mar 14, 2024	92.50	92.63	90.65	91.48	153,653	-1.54(-1.66%)
Mar 13, 2024	92.74	93.60	92.33	93.02	118,299	-0.05(-0.05%)
Mar 12, 2024	94.24	94.36	93.05	93.07	159,037	-1.64(-1.73%)
Mar 11, 2024	94.41	95.02	93.93	94.71	62,711	-0.51(-0.53%)
Mar 08, 2024	96.81	97.32	95.16	95.21	95,413	-0.61(-0.63%)
Mar 07, 2024	94.83	95.95	94.58	95.82	140,798	+2.00(+2.14%)
Mar 06, 2024	93.14	93.89	92.75	93.82	211,074	+1.59(+1.72%)
Mar 05, 2024	92.74	93.70	91.42	92.23	82,948	-1.21(-1.29%)
Mar 04, 2024	93.73	94.28	93.00	93.44	75,902	-0.15(-0.16%)
Mar 01, 2024	93.73	93.97	92.40	93.59	99,643	-0.02(-0.02%)
Feb 29, 2024	93.94	94.29	92.53	93.61	100,174	+1.02(+1.10%)
Feb 28, 2024	93.59	93.94	91.58	92.59	98,140	-1.64(-1.74%)
Feb 27, 2024	96.72	98.45	92.29	94.23	137,305	+1.95(+2.12%)
Feb 26, 2024	90.40	92.36	90.40	92.27	97,702	+1.03(+1.13%)
Feb 23, 2024	91.22	91.88	90.91	91.25	215,536	-0.25(-0.27%)
Feb 22, 2024	91.91	92.26	91.06	91.49	83,354	-0.69(-0.75%)
Feb 21, 2024	92.14	92.45	91.32	92.18	82,715	+0.17(+0.18%)
Feb 20, 2024	92.38	93.26	91.37	92.01	128,631	-1.66(-1.77%)
Feb 16, 2024	92.82	94.57	92.42	93.67	108,667	+0.33(+0.35%)
Feb 15, 2024	90.93	93.49	90.93	93.34	102,473	+3.35(+3.72%)
Feb 14, 2024	89.72	90.10	88.48	89.99	114,524	+1.71(+1.93%)
Feb 13, 2024	88.33	89.68	86.74	88.28	166,764	-3.23(-3.53%)
Feb 12, 2024	90.57	91.76	90.40	91.51	84,937	+1.17(+1.29%)
Feb 09, 2024	88.77	90.47	88.76	90.35	79,202	+1.58(+1.77%)
Feb 08, 2024	88.31	89.12	87.52	88.77	101,001	+0.93(+1.06%)
Feb 07, 2024	88.62	88.74	87.63	87.84	50,429	-0.78(-0.88%)
Feb 06, 2024	87.38	89.20	87.38	88.62	62,382	+1.07(+1.22%)
Feb 05, 2024	88.20	88.20	86.98	87.56	73,577	-2.04(-2.28%)
Feb 02, 2024	88.48	90.01	88.48	89.60	81,535	-0.26(-0.29%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Albany International Corp (NY: AIN )

Historical Prices