Skip to main content

Albany International Corp (NY: AIN )

94.06 -2.43 (-2.52%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 11.17 11.80 10.94 11.80 110,459 +0.45(+3.92%)
Nov 26, 2008 9.966 11.38 9.874 11.36 360,175 +1.25(+12.38%)
Nov 25, 2008 10.34 10.36 9.514 10.10 298,002 -0.04(-0.38%)
Nov 24, 2008 9.284 10.37 9.207 10.14 327,407 +1.03(+11.28%)
Nov 21, 2008 8.908 9.115 8.094 9.115 397,822 +0.37(+4.21%)
Nov 20, 2008 9.383 9.706 8.747 8.747 307,863 -0.76(-7.99%)
Nov 19, 2008 10.26 10.37 9.391 9.506 338,095 -0.79(-7.68%)
Nov 18, 2008 10.09 10.47 9.989 10.30 378,695 +0.20(+1.98%)
Nov 17, 2008 10.03 10.47 9.974 10.10 297,897 -0.05(-0.53%)
Nov 14, 2008 10.53 11.06 10.07 10.15 0 -1.07(-9.51%)
Nov 13, 2008 10.10 11.22 9.629 11.22 344,193 +1.18(+11.77%)
Nov 12, 2008 10.83 10.95 9.989 10.04 453,030 -1.19(-10.59%)
Nov 11, 2008 10.67 11.39 10.40 11.22 523,268 +0.40(+3.69%)
Nov 10, 2008 12.31 12.31 10.70 10.83 314,883 -1.27(-10.53%)
Nov 07, 2008 12.02 12.26 11.78 12.10 0 +0.18(+1.55%)
Nov 06, 2008 12.09 12.45 11.88 11.92 428,759 -0.27(-2.20%)
Nov 05, 2008 12.05 12.61 12.03 12.18 657,689 -0.03(-0.25%)
Nov 04, 2008 11.26 12.77 11.26 12.21 668,306 +1.20(+10.86%)
Nov 03, 2008 11.17 11.26 10.93 11.02 612,364 -0.15(-1.37%)
Oct 31, 2008 10.70 11.17 10.63 11.17 0 +0.41(+3.78%)
Oct 30, 2008 11.19 11.19 10.60 10.76 876,205 +0.11(+1.01%)
Oct 29, 2008 10.73 11.18 10.32 10.66 1,423,838 -0.01(-0.07%)
Oct 28, 2008 11.12 11.12 10.40 10.66 898,207 -0.09(-0.86%)
Oct 27, 2008 12.31 12.31 10.76 10.76 991,015 -1.72(-13.78%)
Oct 24, 2008 12.49 13.50 11.91 12.48 0 -1.03(-7.61%)
Oct 23, 2008 14.62 14.74 13.04 13.50 766,732 -0.97(-6.73%)
Oct 22, 2008 14.96 15.10 14.19 14.48 357,595 -0.71(-4.65%)
Oct 21, 2008 15.18 15.67 15.15 15.18 341,730 -0.20(-1.30%)
Oct 20, 2008 14.73 15.38 14.73 15.38 220,764 +0.79(+5.41%)
Oct 17, 2008 14.42 15.50 13.19 14.59 0 -0.18(-1.20%)
Oct 16, 2008 14.00 14.84 13.37 14.77 688,087 +0.82(+5.89%)
Oct 15, 2008 15.24 15.34 13.94 13.95 584,628 -1.56(-10.04%)
Oct 14, 2008 16.79 17.12 15.03 15.51 696,795 -0.58(-3.62%)
Oct 13, 2008 15.07 16.09 14.74 16.09 489,026 +1.52(+10.43%)
Oct 10, 2008 14.29 15.27 14.08 14.57 0 -0.16(-1.09%)
Oct 09, 2008 15.57 15.94 14.35 14.73 791,392 -0.84(-5.42%)
Oct 08, 2008 15.26 16.73 15.26 15.57 583,778 -0.77(-4.74%)
Oct 07, 2008 17.98 18.09 16.31 16.35 611,762 -1.34(-7.59%)
Oct 06, 2008 18.17 18.52 16.64 17.69 518,383 -1.01(-5.41%)
Oct 03, 2008 20.13 20.48 18.70 18.71 0 -1.25(-6.27%)
Oct 02, 2008 20.12 20.32 19.71 19.96 308,341 -0.66(-3.20%)
Oct 01, 2008 20.76 20.85 20.37 20.62 204,160 -0.35(-1.68%)
Sep 30, 2008 20.35 21.15 19.99 20.97 506,706 +0.88(+4.39%)
Sep 29, 2008 21.44 21.44 20.04 20.09 273,949 -1.70(-7.82%)
Sep 26, 2008 21.49 21.84 21.23 21.79 0 +0.08(+0.39%)
Sep 25, 2008 22.13 22.53 21.66 21.71 566,049 -0.57(-2.55%)
Sep 24, 2008 22.26 22.62 21.84 22.27 439,246 +0.02(+0.10%)
Sep 23, 2008 23.06 23.45 22.22 22.25 329,442 -0.95(-4.10%)
Sep 22, 2008 24.62 24.71 23.12 23.20 376,763 -1.35(-5.50%)
Sep 19, 2008 24.93 28.93 24.13 24.55 0 -0.60(-2.38%)
Sep 18, 2008 24.80 25.69 23.77 25.15 1,110,804 +1.46(+6.15%)
Sep 17, 2008 24.17 24.35 23.23 23.69 526,199 -0.71(-2.92%)
Sep 16, 2008 23.22 24.88 23.22 24.41 694,404 +0.93(+3.95%)
Sep 15, 2008 23.44 24.34 23.28 23.48 192,795 -0.70(-2.89%)
Sep 12, 2008 23.89 24.31 23.70 24.18 0 +0.21(+0.90%)
Sep 11, 2008 23.49 24.09 23.13 23.96 297,405 +0.25(+1.04%)
Sep 10, 2008 23.35 24.01 23.06 23.72 434,800 +0.64(+2.76%)
Sep 09, 2008 23.35 24.14 23.08 23.08 313,280 -0.51(-2.18%)
Sep 08, 2008 23.65 23.88 23.29 23.59 440,776 +0.60(+2.60%)
Sep 05, 2008 22.82 23.14 22.44 22.99 0 +0.08(+0.34%)
Sep 04, 2008 23.72 23.85 22.82 22.92 210,586 -1.07(-4.45%)
Sep 03, 2008 23.62 24.18 23.54 23.98 263,104 +0.37(+1.56%)
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.