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 30, 2006 24.04 24.15 23.81 23.94 259,216 -0.09(-0.38%)
Nov 29, 2006 24.08 24.45 23.93 24.03 175,157 -0.01(-0.03%)
Nov 28, 2006 24.01 24.11 23.75 24.04 367,647 +0.01(+0.03%)
Nov 27, 2006 24.19 24.25 24.03 24.03 338,845 -0.33(-1.35%)
Nov 24, 2006 24.40 24.46 24.29 24.36 88,230 -0.12(-0.47%)
Nov 22, 2006 24.57 24.62 24.44 24.48 212,690 -0.07(-0.28%)
Nov 21, 2006 24.79 24.85 24.48 24.55 187,798 -0.25(-0.99%)
Nov 20, 2006 24.78 24.90 24.68 24.79 175,939 +0.05(+0.19%)
Nov 17, 2006 24.67 24.78 24.55 24.75 367,777 +0.08(+0.31%)
Nov 16, 2006 24.75 24.91 24.55 24.67 293,101 -0.01(-0.03%)
Nov 15, 2006 24.67 24.77 24.52 24.68 252,048 +0.01(+0.03%)
Nov 14, 2006 24.64 24.75 24.52 24.67 184,019 +0.08(+0.31%)
Nov 13, 2006 24.59 24.90 24.52 24.59 275,898 +0.04(+0.16%)
Nov 10, 2006 24.55 24.65 24.47 24.55 227,156 +0.00(+0.00%)
Nov 09, 2006 24.83 24.88 24.52 24.55 267,687 -0.25(-0.99%)
Nov 08, 2006 24.59 24.86 24.59 24.80 239,407 +0.13(+0.53%)
Nov 07, 2006 24.84 25.04 24.58 24.67 324,770 -0.17(-0.68%)
Nov 06, 2006 24.76 24.96 24.56 24.84 364,258 +0.08(+0.31%)
Nov 03, 2006 24.98 25.18 24.57 24.76 325,291 -0.15(-0.59%)
Nov 02, 2006 25.37 25.40 24.82 24.91 536,809 -0.48(-1.90%)
Nov 01, 2006 25.84 25.98 25.32 25.39 739,595 -0.40(-1.55%)
Oct 31, 2006 26.17 26.17 25.63 25.79 723,174 -0.38(-1.44%)
Oct 30, 2006 25.87 26.25 25.82 26.17 901,068 +0.25(+0.98%)
Oct 27, 2006 25.26 25.94 25.13 25.91 637,811 +0.32(+1.26%)
Oct 26, 2006 25.59 25.70 25.46 25.59 196,139 +0.02(+0.09%)
Oct 25, 2006 25.59 25.73 25.31 25.57 213,081 +0.06(+0.24%)
Oct 24, 2006 25.51 25.96 25.39 25.51 203,828 -0.01(-0.03%)
Oct 23, 2006 25.48 25.88 25.44 25.51 120,029 +0.03(+0.12%)
Oct 20, 2006 25.97 26.00 25.39 25.48 244,229 -0.35(-1.34%)
Oct 19, 2006 25.75 26.04 25.60 25.83 203,307 +0.12(+0.45%)
Oct 18, 2006 25.86 26.09 25.53 25.71 218,034 -0.11(-0.42%)
Oct 17, 2006 26.01 26.02 25.67 25.82 219,076 -0.32(-1.23%)
Oct 16, 2006 26.20 26.61 26.09 26.14 335,717 +0.35(+1.37%)
Oct 13, 2006 25.73 25.83 25.63 25.79 210,214 +0.10(+0.39%)
Oct 12, 2006 25.46 25.75 25.42 25.69 529,771 +0.35(+1.39%)
Oct 11, 2006 25.21 25.47 25.21 25.34 653,189 +0.09(+0.36%)
Oct 10, 2006 25.11 25.26 25.02 25.24 370,905 +0.25(+0.98%)
Oct 09, 2006 24.78 25.09 24.70 25.00 230,414 +0.21(+0.87%)
Oct 06, 2006 24.62 24.87 24.48 24.78 324,379 +0.18(+0.72%)
Oct 05, 2006 24.39 24.65 24.32 24.61 204,610 +0.21(+0.88%)
Oct 04, 2006 23.96 24.52 23.96 24.39 187,798 +0.40(+1.66%)
Oct 03, 2006 24.30 24.35 23.99 23.99 297,662 -0.31(-1.26%)
Oct 02, 2006 24.34 24.74 24.15 24.30 351,487 -0.12(-0.47%)
Sep 29, 2006 24.52 24.70 24.39 24.42 551,666 -0.05(-0.19%)
Sep 28, 2006 24.76 24.94 24.29 24.46 372,860 -0.30(-1.21%)
Sep 27, 2006 24.85 24.86 24.63 24.76 339,106 -0.09(-0.37%)
Sep 26, 2006 24.48 24.88 24.48 24.85 294,274 +0.38(+1.54%)
Sep 25, 2006 25.00 25.05 24.25 24.48 457,571 -0.56(-2.24%)
Sep 22, 2006 25.09 25.32 24.72 25.04 376,639 -0.08(-0.34%)
Sep 21, 2006 25.55 25.60 24.84 25.12 397,491 -0.42(-1.65%)
Sep 20, 2006 25.44 25.75 25.32 25.54 417,822 +0.19(+0.76%)
Sep 19, 2006 25.79 25.79 25.18 25.35 564,047 -0.46(-1.78%)
Sep 18, 2006 26.11 26.20 25.74 25.81 367,517 -0.38(-1.44%)
Sep 15, 2006 26.75 26.76 26.14 26.19 499,406 -0.37(-1.39%)
Sep 14, 2006 26.88 26.89 26.20 26.56 625,300 -0.42(-1.56%)
Sep 13, 2006 27.00 27.12 26.86 26.98 119,508 +0.05(+0.20%)
Sep 12, 2006 26.47 27.00 26.47 26.93 196,269 +0.46(+1.74%)
Sep 11, 2006 26.89 26.96 26.10 26.46 297,402 -0.52(-1.93%)
Sep 08, 2006 26.95 27.08 26.80 26.99 122,245 +0.03(+0.11%)
Sep 07, 2006 27.09 27.23 26.86 26.96 311,737 -0.24(-0.87%)
Sep 06, 2006 27.28 27.45 27.05 27.19 654,753 -0.27(-0.98%)
Sep 05, 2006 27.12 27.61 27.06 27.46 319,166 +0.45(+1.68%)
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.