Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 23.56 23.79 23.40 23.79 52,260 +0.16(+0.68%)
Nov 26, 2003 23.02 23.66 23.02 23.63 127,588 +0.72(+3.15%)
Nov 25, 2003 22.83 22.99 22.81 22.91 167,598 +0.21(+0.95%)
Nov 24, 2003 22.64 23.02 22.48 22.70 251,788 +0.09(+0.41%)
Nov 21, 2003 22.61 22.74 22.48 22.61 131,498 -0.01(-0.03%)
Nov 20, 2003 23.44 23.44 22.57 22.61 220,379 -0.87(-3.69%)
Nov 19, 2003 23.13 23.73 23.14 23.48 157,823 +0.35(+1.49%)
Nov 18, 2003 23.10 23.30 23.02 23.13 126,154 -0.04(-0.17%)
Nov 17, 2003 22.97 23.28 22.94 23.17 165,252 -0.03(-0.13%)
Nov 14, 2003 23.50 23.67 23.18 23.20 91,618 -0.34(-1.43%)
Nov 13, 2003 23.53 23.94 23.53 23.54 104,520 -0.21(-0.87%)
Nov 12, 2003 22.95 23.75 22.92 23.75 210,214 +0.82(+3.58%)
Nov 11, 2003 23.10 23.10 22.57 22.93 309,001 -0.33(-1.42%)
Nov 10, 2003 23.36 23.41 23.13 23.26 266,905 -0.21(-0.92%)
Nov 07, 2003 23.79 23.93 23.63 23.47 161,212 -0.35(-1.48%)
Nov 06, 2003 23.67 23.82 23.56 23.82 127,849 +0.12(+0.49%)
Nov 05, 2003 23.73 23.75 23.36 23.71 165,512 -0.02(-0.10%)
Nov 04, 2003 23.66 23.79 23.59 23.73 169,553 -0.01(-0.03%)
Nov 03, 2003 23.82 23.94 23.67 23.74 231,804 +0.03(+0.13%)
Oct 31, 2003 24.34 24.34 23.71 23.71 292,710 -0.61(-2.52%)
Oct 30, 2003 24.55 24.55 24.23 24.32 101,653 -0.21(-0.88%)
Oct 29, 2003 24.63 24.63 24.32 24.54 251,397 -0.05(-0.19%)
Oct 28, 2003 24.62 24.82 24.42 24.58 155,608 -0.04(-0.16%)
Oct 27, 2003 24.36 24.92 24.29 24.62 130,846 +0.22(+0.91%)
Oct 24, 2003 24.55 24.61 24.21 24.40 102,305 -0.15(-0.63%)
Oct 23, 2003 24.52 24.71 24.36 24.55 124,199 +0.00(+0.00%)
Oct 22, 2003 25.13 25.13 24.35 24.55 128,500 -0.58(-2.29%)
Oct 21, 2003 25.17 25.82 25.07 25.13 110,124 -0.04(-0.15%)
Oct 20, 2003 25.05 25.53 25.05 25.17 120,681 +0.27(+1.08%)
Oct 17, 2003 25.44 25.54 24.89 24.90 140,360 -0.30(-1.19%)
Oct 16, 2003 25.14 25.62 25.14 25.20 140,620 -0.08(-0.33%)
Oct 15, 2003 25.21 25.32 25.03 25.28 157,302 +0.15(+0.61%)
Oct 14, 2003 25.54 25.57 24.89 25.13 205,522 -0.35(-1.36%)
Oct 13, 2003 24.89 25.47 24.89 25.47 196,791 +0.54(+2.19%)
Oct 10, 2003 25.09 25.09 24.60 24.93 151,568 -0.16(-0.64%)
Oct 09, 2003 24.90 25.31 24.83 25.09 222,334 +0.36(+1.46%)
Oct 08, 2003 24.79 24.82 24.67 24.73 95,267 -0.13(-0.52%)
Oct 07, 2003 24.75 24.86 24.36 24.86 122,505 -0.08(-0.31%)
Oct 06, 2003 24.88 25.07 24.79 24.94 75,067 +0.06(+0.25%)
Oct 03, 2003 24.48 25.01 24.48 24.88 116,771 +0.59(+2.43%)
Oct 02, 2003 24.13 24.38 24.11 24.29 80,671 +0.06(+0.25%)
Oct 01, 2003 23.64 24.22 23.63 24.22 108,300 +0.56(+2.37%)
Sep 30, 2003 23.29 23.79 22.79 23.66 185,583 +0.30(+1.28%)
Sep 29, 2003 22.90 23.38 22.83 23.36 94,485 +0.47(+2.04%)
Sep 26, 2003 23.50 23.59 22.87 22.90 124,460 -0.61(-2.58%)
Sep 25, 2003 23.82 24.06 23.46 23.50 162,254 -0.28(-1.19%)
Sep 24, 2003 24.38 24.52 23.75 23.79 94,355 -0.54(-2.21%)
Sep 23, 2003 24.42 24.48 24.19 24.32 239,277 -0.08(-0.35%)
Sep 22, 2003 24.49 24.60 24.29 24.41 149,873 -0.01(-0.03%)
Sep 19, 2003 24.17 24.63 24.10 24.42 207,868 +0.13(+0.54%)
Sep 18, 2003 24.05 24.34 24.02 24.29 190,926 +0.23(+0.96%)
Sep 17, 2003 24.21 24.21 23.82 24.06 136,189 -0.12(-0.48%)
Sep 16, 2003 23.67 24.21 23.67 24.17 172,680 +0.50(+2.11%)
Sep 15, 2003 23.52 24.06 23.31 23.67 99,438 +0.15(+0.65%)
Sep 12, 2003 23.63 23.76 23.40 23.52 175,417 -0.16(-0.68%)
Sep 11, 2003 23.56 23.89 23.56 23.68 144,400 +0.06(+0.26%)
Sep 10, 2003 23.79 23.92 23.59 23.62 300,399 -0.17(-0.71%)
Sep 09, 2003 23.80 23.84 23.60 23.79 212,299 -0.04(-0.16%)
Sep 08, 2003 23.59 24.06 23.46 23.82 201,091 +0.23(+0.98%)
Sep 05, 2003 23.82 23.87 23.33 23.59 178,806 -0.27(-1.13%)
Sep 04, 2003 23.86 24.25 23.66 23.86 322,815 -0.06(-0.26%)
Sep 03, 2003 23.71 24.27 23.71 23.92 191,578 +0.28(+1.17%)
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.