Albany International Corp (NY: AIN )

76.72 USD +0.40 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 14.56 15.38 14.26 15.38 84,749 +0.58(+3.92%)
Nov 26, 2008 12.99 14.83 12.87 14.80 276,341 +1.63(+12.38%)
Nov 25, 2008 13.48 13.50 12.40 13.17 228,639 -0.05(-0.38%)
Nov 24, 2008 12.10 13.52 12.00 13.22 251,200 +1.34(+11.28%)
Nov 21, 2008 11.61 11.88 10.55 11.88 305,225 +0.48(+4.21%)
Nov 20, 2008 12.23 12.65 11.40 11.40 236,205 -0.99(-7.99%)
Nov 19, 2008 13.37 13.51 12.24 12.39 259,400 -1.03(-7.68%)
Nov 18, 2008 13.15 13.64 13.02 13.42 290,550 +0.26(+1.98%)
Nov 17, 2008 13.07 13.64 13.00 13.16 228,559 -0.07(-0.53%)
Nov 14, 2008 13.73 14.41 13.13 13.23 0 -1.39(-9.51%)
Nov 13, 2008 13.16 14.62 12.55 14.62 264,079 +1.54(+11.77%)
Nov 12, 2008 14.12 14.27 13.02 13.08 347,583 -1.55(-10.59%)
Nov 11, 2008 13.91 14.84 13.56 14.63 401,472 +0.52(+3.69%)
Nov 10, 2008 16.04 16.05 13.95 14.11 241,591 -1.66(-10.53%)
Nov 07, 2008 15.66 15.98 15.35 15.77 0 +0.24(+1.55%)
Nov 06, 2008 15.76 16.23 15.49 15.53 328,961 -0.35(-2.20%)
Nov 05, 2008 15.70 16.43 15.68 15.88 504,605 -0.04(-0.25%)
Nov 04, 2008 14.68 16.65 14.68 15.92 512,751 +1.56(+10.86%)
Nov 03, 2008 14.56 14.67 14.24 14.36 469,830 -0.20(-1.37%)
Oct 31, 2008 13.95 14.56 13.86 14.56 0 +0.53(+3.78%)
Oct 30, 2008 14.59 14.59 13.82 14.03 672,259 +0.14(+1.01%)
Oct 29, 2008 13.99 14.57 13.45 13.89 1,092,425 -0.01(-0.07%)
Oct 28, 2008 14.50 14.50 13.56 13.90 689,140 -0.12(-0.86%)
Oct 27, 2008 16.04 16.04 14.02 14.02 760,346 -2.24(-13.78%)
Oct 24, 2008 16.28 17.60 15.52 16.26 0 -1.34(-7.61%)
Oct 23, 2008 19.05 19.21 16.99 17.60 588,267 -1.27(-6.73%)
Oct 22, 2008 19.50 19.68 18.50 18.87 274,361 -0.92(-4.65%)
Oct 21, 2008 19.79 20.43 19.75 19.79 262,189 -0.26(-1.30%)
Oct 20, 2008 19.20 20.05 19.20 20.05 169,379 +1.03(+5.42%)
Oct 17, 2008 18.79 20.20 17.19 19.02 0 -0.23(-1.19%)
Oct 16, 2008 18.25 19.34 17.42 19.25 527,928 +1.07(+5.89%)
Oct 15, 2008 19.86 20.00 18.17 18.18 448,550 -2.03(-10.04%)
Oct 14, 2008 21.89 22.31 19.59 20.21 534,609 -0.76(-3.62%)
Oct 13, 2008 19.64 20.97 19.21 20.97 375,200 +1.98(+10.43%)
Oct 10, 2008 18.62 19.90 18.35 18.99 0 -0.21(-1.09%)
Oct 09, 2008 20.30 20.78 18.70 19.20 607,187 -1.10(-5.42%)
Oct 08, 2008 19.89 21.80 19.89 20.30 447,898 -1.01(-4.74%)
Oct 07, 2008 23.44 23.58 21.26 21.31 469,368 -1.75(-7.59%)
Oct 06, 2008 23.68 24.14 21.69 23.06 397,724 -1.32(-5.41%)
Oct 03, 2008 26.24 26.69 24.37 24.38 0 -1.63(-6.27%)
Oct 02, 2008 26.23 26.48 25.69 26.01 236,572 -0.86(-3.20%)
Oct 01, 2008 27.06 27.17 26.55 26.87 156,640 -0.46(-1.68%)
Sep 30, 2008 26.53 27.57 26.06 27.33 388,765 +1.15(+4.39%)
Sep 29, 2008 27.95 27.95 26.12 26.18 210,185 -2.22(-7.82%)
Sep 26, 2008 28.01 28.46 27.67 28.40 0 +0.11(+0.39%)
Sep 25, 2008 28.85 29.37 28.23 28.29 434,295 -0.74(-2.55%)
Sep 24, 2008 29.01 29.48 28.47 29.03 337,007 +0.03(+0.10%)
Sep 23, 2008 30.05 30.56 28.96 29.00 252,761 -1.24(-4.10%)
Sep 22, 2008 32.09 32.21 30.14 30.24 289,068 -1.76(-5.50%)
Sep 19, 2008 32.49 37.71 31.45 32.00 0 -0.78(-2.38%)
Sep 18, 2008 32.32 33.48 30.98 32.78 852,253 +1.90(+6.15%)
Sep 17, 2008 31.50 31.74 30.28 30.88 403,721 -0.93(-2.92%)
Sep 16, 2008 30.26 32.43 30.26 31.81 532,774 +1.21(+3.95%)
Sep 15, 2008 30.55 31.72 30.34 30.60 147,920 -0.91(-2.89%)
Sep 12, 2008 31.14 31.69 30.89 31.51 0 +0.28(+0.90%)
Sep 11, 2008 30.61 31.40 30.15 31.23 228,181 +0.32(+1.04%)
Sep 10, 2008 30.43 31.30 30.05 30.91 333,596 +0.83(+2.76%)
Sep 09, 2008 30.43 31.46 30.08 30.08 240,361 -0.67(-2.18%)
Sep 08, 2008 30.82 31.12 30.36 30.75 338,181 +0.78(+2.60%)
Sep 05, 2008 29.74 30.16 29.25 29.97 0 +0.10(+0.33%)
Sep 04, 2008 30.91 31.09 29.74 29.87 161,570 -1.39(-4.45%)
Sep 03, 2008 30.79 31.52 30.68 31.26 201,864 +0.48(+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.