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 (%)
Apr 30, 2008 28.28 28.67 27.72 27.85 196,512 -0.28(-1.01%)
Apr 29, 2008 28.34 28.54 28.02 28.14 147,524 -0.18(-0.62%)
Apr 28, 2008 28.05 28.39 27.98 28.31 370,857 +0.28(+1.01%)
Apr 25, 2008 27.66 28.17 27.41 28.03 168,441 +0.35(+1.28%)
Apr 24, 2008 26.96 27.88 26.56 27.68 164,284 +0.78(+2.91%)
Apr 23, 2008 27.28 27.39 26.71 26.89 147,410 -0.26(-0.96%)
Apr 22, 2008 27.69 27.78 26.69 27.16 188,227 -0.67(-2.40%)
Apr 21, 2008 27.85 28.11 27.73 27.82 353,969 -0.25(-0.88%)
Apr 18, 2008 28.57 28.61 27.92 28.07 258,584 +0.17(+0.61%)
Apr 17, 2008 27.96 28.09 27.72 27.90 286,183 -0.14(-0.49%)
Apr 16, 2008 26.86 28.08 26.86 28.04 302,544 +1.42(+5.33%)
Apr 15, 2008 26.20 26.73 26.08 26.62 201,603 +0.58(+2.24%)
Apr 14, 2008 26.19 26.55 25.84 26.03 220,463 -0.21(-0.82%)
Apr 11, 2008 27.25 27.28 26.14 26.25 216,339 -1.27(-4.63%)
Apr 10, 2008 27.02 27.65 26.93 27.52 161,212 +0.54(+2.02%)
Apr 09, 2008 27.53 27.65 26.91 26.98 233,282 -0.41(-1.48%)
Apr 08, 2008 27.27 27.57 27.01 27.39 162,411 -0.06(-0.22%)
Apr 07, 2008 27.99 27.99 27.39 27.45 140,751 -0.31(-1.11%)
Apr 04, 2008 27.82 28.00 27.45 27.75 169,854 +0.01(+0.03%)
Apr 03, 2008 28.03 28.04 27.50 27.75 305,749 -0.63(-2.22%)
Apr 02, 2008 28.65 29.00 28.37 28.38 221,422 -0.41(-1.41%)
Apr 01, 2008 27.99 28.99 27.99 28.78 197,963 +1.05(+3.79%)
Mar 31, 2008 27.63 28.31 27.48 27.73 182,715 +0.20(+0.72%)
Mar 28, 2008 27.47 27.99 27.47 27.53 137,102 +0.00(+0.00%)
Mar 27, 2008 28.57 28.60 27.49 27.53 186,886 -1.01(-3.55%)
Mar 26, 2008 28.54 28.76 28.31 28.54 123,678 -0.12(-0.40%)
Mar 25, 2008 28.39 28.71 28.00 28.66 167,337 +0.18(+0.65%)
Mar 24, 2008 27.75 28.78 27.55 28.47 209,171 +0.89(+3.23%)
Mar 21, 2008 27.22 27.84 26.98 27.58 655,275 +0.00(+0.00%)
Mar 20, 2008 27.22 27.84 26.98 27.58 655,275 +0.77(+2.86%)
Mar 19, 2008 27.36 27.65 26.82 26.82 195,618 -0.37(-1.35%)
Mar 18, 2008 26.29 27.32 26.20 27.19 278,635 +1.42(+5.51%)
Mar 17, 2008 25.09 26.23 25.09 25.77 191,317 -0.12(-0.44%)
Mar 14, 2008 26.86 26.86 25.62 25.88 372,339 -0.75(-2.82%)
Mar 13, 2008 25.63 26.73 25.37 26.63 193,923 +0.65(+2.51%)
Mar 12, 2008 26.09 26.74 25.94 25.98 211,126 -0.12(-0.47%)
Mar 11, 2008 26.01 26.20 25.50 26.10 645,240 +0.86(+3.40%)
Mar 10, 2008 26.07 26.07 25.24 25.24 233,803 -0.70(-2.69%)
Mar 07, 2008 25.72 26.21 25.62 25.94 438,022 +0.13(+0.51%)
Mar 06, 2008 26.43 26.43 25.64 25.81 260,650 -0.71(-2.69%)
Mar 05, 2008 26.48 26.73 26.22 26.53 218,946 +0.20(+0.76%)
Mar 04, 2008 25.55 26.43 25.46 26.33 229,333 +0.49(+1.90%)
Mar 03, 2008 26.23 26.46 25.40 25.84 276,159 -0.51(-1.92%)
Feb 29, 2008 26.40 26.60 25.94 26.34 272,640 -0.34(-1.27%)
Feb 28, 2008 26.86 27.12 26.50 26.68 147,400 -0.29(-1.08%)
Feb 27, 2008 27.45 27.45 26.77 26.97 242,924 -0.50(-1.82%)
Feb 26, 2008 26.71 27.70 26.71 27.47 325,422 +0.61(+2.29%)
Feb 25, 2008 27.06 27.25 26.54 26.86 403,703 -0.20(-0.74%)
Feb 22, 2008 26.48 27.11 26.13 27.06 303,788 +0.56(+2.11%)
Feb 21, 2008 27.36 27.85 26.34 26.50 452,618 -0.73(-2.68%)
Feb 20, 2008 26.63 27.31 26.45 27.22 179,151 +0.45(+1.69%)
Feb 19, 2008 26.70 26.96 26.33 26.77 220,901 +0.37(+1.39%)
Feb 18, 2008 26.77 26.85 26.13 26.40 0 +0.00(+0.00%)
Feb 15, 2008 26.77 26.85 26.13 26.40 205,001 -0.52(-1.94%)
Feb 14, 2008 27.65 27.77 26.76 26.93 192,099 -0.68(-2.45%)
Feb 13, 2008 27.50 27.75 27.39 27.60 313,055 +0.42(+1.55%)
Feb 12, 2008 27.73 28.00 26.95 27.18 414,173 -0.47(-1.69%)
Feb 11, 2008 27.28 28.01 26.27 27.65 521,416 +0.22(+0.81%)
Feb 08, 2008 27.19 27.78 27.16 27.42 211,289 +0.30(+1.10%)
Feb 07, 2008 26.73 27.65 26.56 27.12 196,139 +0.29(+1.09%)
Feb 06, 2008 26.58 27.44 26.54 26.83 215,688 +0.52(+1.98%)
Feb 05, 2008 26.66 26.83 26.21 26.31 292,762 -0.71(-2.64%)
Feb 04, 2008 26.97 27.22 26.78 27.02 215,818 -0.08(-0.28%)
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.