Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 26.62 27.21 26.59 26.98 106,485 +0.35(+1.30%)
Dec 30, 2004 26.35 26.63 26.35 26.63 67,514 +0.28(+1.05%)
Dec 29, 2004 26.55 26.60 26.22 26.35 41,838 -0.25(-0.92%)
Dec 28, 2004 26.15 27.14 26.15 26.60 67,123 +0.45(+1.73%)
Dec 27, 2004 26.62 26.62 26.14 26.15 82,503 -0.41(-1.56%)
Dec 23, 2004 26.70 26.81 26.49 26.56 85,892 -0.11(-0.40%)
Dec 22, 2004 26.20 26.76 26.15 26.67 162,921 +0.53(+2.03%)
Dec 21, 2004 26.12 26.29 26.07 26.14 170,742 +0.12(+0.44%)
Dec 20, 2004 26.05 26.50 25.94 26.02 145,065 -0.06(-0.23%)
Dec 17, 2004 26.13 26.54 26.09 26.09 229,524 -0.02(-0.06%)
Dec 16, 2004 26.19 26.32 25.99 26.10 128,773 -0.08(-0.32%)
Dec 15, 2004 26.09 26.19 25.84 26.19 138,157 +0.07(+0.26%)
Dec 14, 2004 25.93 26.15 25.87 26.12 135,290 +0.19(+0.74%)
Dec 13, 2004 26.07 26.07 25.50 25.93 99,056 -0.08(-0.32%)
Dec 10, 2004 25.85 26.01 25.79 26.01 193,160 +0.15(+0.59%)
Dec 09, 2004 25.86 26.06 25.48 25.86 223,789 -0.05(-0.21%)
Dec 08, 2004 25.19 26.18 25.19 25.91 182,211 +0.82(+3.27%)
Dec 07, 2004 25.73 25.80 25.09 25.09 126,296 -0.62(-2.42%)
Dec 06, 2004 25.66 25.91 25.54 25.71 128,121 +0.00(+0.00%)
Dec 03, 2004 26.09 26.09 25.65 25.71 170,742 -0.38(-1.44%)
Dec 02, 2004 26.01 26.12 25.86 26.09 435,718 +0.08(+0.32%)
Dec 01, 2004 25.69 26.04 25.55 26.00 337,704 +0.34(+1.32%)
Nov 30, 2004 25.70 25.89 25.63 25.66 214,274 -0.21(-0.83%)
Nov 29, 2004 26.33 26.45 25.83 25.88 161,357 -0.54(-2.06%)
Nov 26, 2004 25.97 26.48 25.97 26.42 69,078 +0.38(+1.44%)
Nov 24, 2004 25.78 26.44 25.78 26.05 241,906 +0.32(+1.25%)
Nov 23, 2004 25.59 25.73 25.32 25.73 103,487 +0.08(+0.33%)
Nov 22, 2004 25.04 25.73 25.04 25.64 167,613 +0.44(+1.74%)
Nov 19, 2004 25.36 25.43 25.04 25.20 252,463 -0.29(-1.14%)
Nov 18, 2004 25.08 25.63 24.97 25.50 140,634 +0.55(+2.22%)
Nov 17, 2004 25.47 25.50 24.77 24.94 331,969 -0.43(-1.69%)
Nov 16, 2004 25.43 25.53 25.29 25.37 303,686 -0.35(-1.37%)
Nov 15, 2004 25.24 25.73 25.13 25.73 194,854 +0.33(+1.30%)
Nov 12, 2004 25.13 25.46 25.01 25.40 205,151 +0.17(+0.67%)
Nov 11, 2004 24.59 25.23 24.41 25.23 193,551 +0.61(+2.46%)
Nov 10, 2004 23.85 25.05 23.85 24.62 434,284 +0.77(+3.22%)
Nov 09, 2004 23.48 23.89 23.40 23.85 277,749 +0.26(+1.11%)
Nov 08, 2004 23.71 23.74 23.35 23.59 333,794 -0.05(-0.19%)
Nov 05, 2004 23.59 23.74 23.52 23.64 353,214 +0.24(+1.02%)
Nov 04, 2004 23.55 23.63 23.16 23.40 187,164 -0.19(-0.81%)
Nov 03, 2004 23.40 23.69 23.21 23.59 157,317 +0.41(+1.79%)
Nov 02, 2004 23.19 23.48 22.96 23.18 260,805 -0.02(-0.07%)
Nov 01, 2004 22.67 23.29 22.50 23.19 140,112 +0.16(+0.70%)
Oct 29, 2004 22.94 23.21 22.88 23.03 199,416 +0.02(+0.07%)
Oct 28, 2004 23.25 23.48 23.02 23.02 162,921 -0.30(-1.28%)
Oct 27, 2004 23.40 23.51 23.12 23.32 197,200 -0.12(-0.52%)
Oct 26, 2004 23.02 23.44 22.77 23.44 237,865 +0.41(+1.80%)
Oct 25, 2004 22.86 23.28 22.67 23.02 181,169 +0.08(+0.37%)
Oct 22, 2004 21.87 23.11 21.83 22.94 469,605 +1.07(+4.91%)
Oct 21, 2004 22.04 22.20 21.58 21.87 251,551 -0.08(-0.35%)
Oct 20, 2004 21.67 22.00 21.57 21.94 189,640 +0.20(+0.92%)
Oct 19, 2004 21.60 21.94 21.56 21.74 167,353 +0.03(+0.14%)
Oct 18, 2004 21.71 22.15 21.41 21.71 139,721 -0.04(-0.18%)
Oct 15, 2004 21.64 22.06 21.64 21.75 153,407 +0.12(+0.57%)
Oct 14, 2004 22.06 22.06 21.63 21.63 136,072 -0.46(-2.08%)
Oct 13, 2004 22.52 22.66 21.89 22.09 82,503 -0.31(-1.40%)
Oct 12, 2004 22.56 22.67 22.28 22.40 106,225 -0.19(-0.85%)
Oct 11, 2004 22.50 22.63 22.47 22.60 61,910 +0.10(+0.44%)
Oct 08, 2004 22.84 23.01 22.49 22.50 88,759 -0.35(-1.51%)
Oct 07, 2004 23.36 23.37 22.81 22.84 150,930 -0.68(-2.87%)
Oct 06, 2004 23.29 23.55 23.22 23.52 79,114 +0.14(+0.59%)
Oct 05, 2004 23.54 23.57 23.10 23.38 139,200 -0.10(-0.42%)
Oct 04, 2004 23.02 23.76 22.99 23.48 160,966 +0.42(+1.83%)
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.