Skip to main content

Albany International Corp (NY: AIN )

87.01 +0.46 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 15.55 15.73 15.14 15.52 130,302 -0.08(-0.48%)
Dec 30, 2002 15.29 15.63 14.99 15.60 144,277 +0.35(+2.27%)
Dec 27, 2002 15.36 15.36 15.10 15.25 95,164 -0.10(-0.64%)
Dec 26, 2002 15.70 15.70 15.24 15.35 96,362 -0.35(-2.25%)
Dec 24, 2002 15.77 15.79 15.56 15.70 59,361 -0.07(-0.43%)
Dec 23, 2002 16.07 16.08 15.68 15.77 93,167 -0.31(-1.92%)
Dec 20, 2002 15.54 16.08 15.49 16.08 125,643 +0.54(+3.48%)
Dec 19, 2002 15.21 15.73 15.21 15.54 225,466 +0.32(+2.12%)
Dec 18, 2002 15.63 15.65 15.14 15.21 116,593 -0.42(-2.69%)
Dec 17, 2002 15.48 15.85 15.40 15.64 181,544 +0.14(+0.92%)
Dec 16, 2002 15.34 15.49 15.25 15.49 116,726 +0.17(+1.08%)
Dec 13, 2002 15.91 16.00 15.33 15.33 112,467 -0.59(-3.73%)
Dec 12, 2002 15.82 16.04 15.70 15.92 41,792 +0.03(+0.19%)
Dec 11, 2002 15.55 15.98 15.55 15.89 123,780 +0.27(+1.73%)
Dec 10, 2002 15.65 15.85 15.61 15.62 147,471 -0.01(-0.05%)
Dec 09, 2002 16.15 16.15 15.59 15.63 204,703 -0.60(-3.70%)
Dec 06, 2002 15.61 16.23 15.27 16.23 175,422 +0.62(+4.00%)
Dec 05, 2002 16.03 16.03 15.52 15.61 87,444 -0.47(-2.90%)
Dec 04, 2002 15.61 16.30 15.55 16.07 346,851 +0.41(+2.64%)
Dec 03, 2002 15.97 15.97 15.65 15.66 94,099 -0.35(-2.21%)
Dec 02, 2002 15.74 16.15 15.74 16.01 79,059 +0.38(+2.45%)
Nov 29, 2002 15.89 15.93 15.61 15.63 37,400 -0.18(-1.14%)
Nov 27, 2002 15.33 15.83 15.33 15.81 154,259 +0.54(+3.54%)
Nov 26, 2002 15.40 15.48 15.15 15.27 95,297 -0.14(-0.93%)
Nov 25, 2002 14.88 15.44 14.88 15.41 139,352 +0.51(+3.43%)
Nov 22, 2002 14.74 15.06 14.74 14.90 140,550 +0.16(+1.07%)
Nov 21, 2002 14.50 14.77 14.28 14.74 110,869 +0.17(+1.19%)
Nov 20, 2002 14.20 14.67 14.16 14.57 166,637 +0.41(+2.92%)
Nov 19, 2002 14.01 14.28 14.01 14.16 135,492 -0.23(-1.62%)
Nov 18, 2002 14.80 14.80 14.26 14.39 163,842 -0.36(-2.44%)
Nov 15, 2002 14.80 14.89 14.50 14.75 140,018 +0.01(+0.05%)
Nov 14, 2002 15.18 15.25 14.58 14.74 146,806 -0.36(-2.39%)
Nov 13, 2002 15.38 15.38 14.95 15.10 115,927 -0.20(-1.33%)
Nov 12, 2002 15.06 15.51 15.06 15.30 82,786 +0.29(+1.95%)
Nov 11, 2002 15.44 15.44 14.97 15.01 38,198 -0.43(-2.77%)
Nov 08, 2002 15.40 15.55 15.21 15.44 37,932 -0.06(-0.39%)
Nov 07, 2002 15.74 15.74 15.33 15.50 80,656 -0.53(-3.28%)
Nov 06, 2002 15.78 16.13 15.70 16.03 114,995 +0.25(+1.57%)
Nov 05, 2002 16.00 16.16 15.72 15.78 73,203 -0.25(-1.55%)
Nov 04, 2002 16.12 16.42 16.00 16.03 71,739 -0.02(-0.09%)
Nov 01, 2002 15.89 16.10 15.70 16.04 123,114 +0.12(+0.75%)
Oct 31, 2002 15.40 16.03 15.40 15.92 98,092 +0.47(+3.06%)
Oct 30, 2002 15.17 15.52 15.17 15.45 92,635 +0.29(+1.88%)
Oct 29, 2002 15.52 15.52 15.10 15.16 134,428 -0.29(-1.90%)
Oct 28, 2002 15.21 15.59 15.19 15.45 140,151 +0.25(+1.63%)
Oct 25, 2002 14.65 15.21 14.65 15.21 131,633 +0.54(+3.69%)
Oct 24, 2002 14.43 14.87 14.42 14.67 184,339 +0.42(+2.95%)
Oct 23, 2002 14.20 14.30 14.03 14.25 98,758 +0.06(+0.42%)
Oct 22, 2002 14.07 14.28 13.94 14.19 155,058 +0.09(+0.64%)
Oct 21, 2002 14.19 14.19 13.82 14.10 80,923 -0.11(-0.79%)
Oct 18, 2002 14.58 14.58 14.21 14.21 79,592 -0.38(-2.63%)
Oct 17, 2002 14.20 14.70 14.20 14.59 62,954 +0.56(+3.96%)
Oct 16, 2002 14.13 14.39 14.03 14.03 94,365 -0.12(-0.85%)
Oct 15, 2002 13.64 14.37 13.64 14.16 109,006 +0.59(+4.38%)
Oct 14, 2002 13.45 13.64 13.41 13.56 47,648 +0.06(+0.45%)
Oct 11, 2002 13.30 13.82 13.30 13.50 64,685 +0.33(+2.51%)
Oct 10, 2002 12.70 13.26 12.70 13.17 85,049 +0.40(+3.12%)
Oct 09, 2002 13.00 13.28 12.77 12.77 100,089 -0.73(-5.40%)
Oct 08, 2002 13.45 13.79 13.17 13.50 130,834 +0.08(+0.56%)
Oct 07, 2002 14.12 14.12 13.30 13.43 91,304 -0.62(-4.39%)
Oct 04, 2002 14.28 14.35 13.74 14.04 126,841 -0.16(-1.11%)
Oct 03, 2002 13.97 14.41 13.97 14.20 76,530 +0.29(+2.05%)
Oct 02, 2002 14.49 14.60 13.91 13.91 136,956 -0.59(-4.04%)
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.