Skip to main content

Albany International Corp (NY: AIN )

88.47 +1.46 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 20.44 21.03 20.44 20.59 400,318 +0.11(+0.55%)
Jun 27, 2003 20.36 20.78 20.29 20.48 155,176 +0.08(+0.37%)
Jun 26, 2003 20.13 20.48 19.78 20.40 154,378 +0.46(+2.30%)
Jun 25, 2003 19.47 20.06 19.47 19.94 248,069 +0.48(+2.47%)
Jun 24, 2003 19.89 19.89 19.42 19.46 198,562 -0.43(-2.15%)
Jun 23, 2003 20.40 20.40 19.80 19.89 136,677 -0.59(-2.86%)
Jun 20, 2003 20.89 20.89 20.40 20.48 104,338 -0.38(-1.84%)
Jun 19, 2003 20.87 21.09 20.81 20.86 104,338 +0.03(+0.14%)
Jun 18, 2003 20.74 20.88 20.59 20.83 109,528 +0.09(+0.43%)
Jun 17, 2003 20.63 20.74 20.22 20.74 80,915 +0.16(+0.77%)
Jun 16, 2003 19.91 20.59 19.90 20.58 133,084 +0.83(+4.18%)
Jun 13, 2003 20.22 20.25 19.62 19.75 122,970 -0.46(-2.27%)
Jun 12, 2003 19.99 20.22 19.99 20.21 113,787 +0.23(+1.13%)
Jun 11, 2003 20.00 20.00 19.72 19.99 128,160 -0.07(-0.34%)
Jun 10, 2003 19.87 20.05 19.70 20.05 115,384 +0.26(+1.29%)
Jun 09, 2003 20.33 20.33 19.77 19.80 74,926 -0.56(-2.73%)
Jun 06, 2003 20.33 20.55 20.20 20.36 172,477 +0.11(+0.52%)
Jun 05, 2003 20.06 20.26 20.02 20.25 93,824 +0.11(+0.56%)
Jun 04, 2003 19.95 20.36 19.91 20.14 172,078 +0.16(+0.79%)
Jun 03, 2003 19.91 20.24 19.80 19.98 116,315 -0.02(-0.08%)
Jun 02, 2003 19.91 20.18 19.91 19.99 103,273 -0.01(-0.04%)
May 30, 2003 19.16 20.02 19.15 20.00 490,682 +0.86(+4.52%)
May 29, 2003 19.14 19.15 18.86 19.14 190,044 +0.12(+0.63%)
May 28, 2003 18.79 19.09 18.69 19.02 159,568 +0.41(+2.22%)
May 27, 2003 17.81 18.67 17.81 18.60 564,944 +0.80(+4.47%)
May 23, 2003 17.86 17.96 17.52 17.81 127,761 -0.04(-0.21%)
May 22, 2003 18.03 18.03 17.64 17.85 149,587 -0.19(-1.04%)
May 21, 2003 17.94 18.15 17.79 18.03 186,185 +0.09(+0.50%)
May 20, 2003 18.17 18.18 17.73 17.94 108,863 -0.26(-1.44%)
May 19, 2003 18.49 18.60 18.19 18.21 209,342 -0.28(-1.50%)
May 16, 2003 18.94 18.94 18.48 18.48 292,386 -0.50(-2.61%)
May 15, 2003 19.01 19.18 18.91 18.98 141,335 +0.00(+0.00%)
May 14, 2003 18.71 19.06 18.64 18.98 246,738 +0.29(+1.57%)
May 13, 2003 18.41 18.79 18.33 18.69 165,956 +0.28(+1.51%)
May 12, 2003 18.48 18.59 18.40 18.41 468,857 -0.26(-1.41%)
May 09, 2003 18.45 18.74 18.45 18.67 104,604 +0.19(+1.02%)
May 08, 2003 18.52 18.71 18.40 18.48 108,996 -0.08(-0.40%)
May 07, 2003 18.37 18.60 18.18 18.56 207,745 +0.14(+0.77%)
May 06, 2003 18.33 18.48 18.33 18.42 454,350 +0.01(+0.04%)
May 05, 2003 17.85 18.44 17.82 18.41 272,690 +0.56(+3.16%)
May 02, 2003 17.81 17.92 17.73 17.85 370,374 +0.01(+0.04%)
Apr 30, 2003 17.77 17.87 17.66 17.84 178,067 +0.03(+0.17%)
Apr 29, 2003 17.66 18.03 17.66 17.81 297,843 +0.12(+0.68%)
Apr 28, 2003 17.15 17.92 17.15 17.69 88,900 +0.53(+3.11%)
Apr 25, 2003 17.36 17.39 17.14 17.15 102,075 -0.13(-0.74%)
Apr 24, 2003 17.22 17.43 17.06 17.28 200,957 +0.04(+0.26%)
Apr 23, 2003 17.28 17.34 17.16 17.24 175,804 -0.04(-0.26%)
Apr 22, 2003 16.87 17.39 16.79 17.28 144,796 +0.35(+2.04%)
Apr 21, 2003 17.09 17.24 16.91 16.94 157,306 -0.11(-0.62%)
Apr 17, 2003 16.64 17.04 16.58 17.04 78,519 +0.49(+2.95%)
Apr 16, 2003 16.91 16.91 16.46 16.55 193,904 -0.26(-1.56%)
Apr 15, 2003 16.94 16.94 16.53 16.82 139,871 -0.13(-0.75%)
Apr 14, 2003 16.68 17.09 16.49 16.94 215,597 +0.41(+2.50%)
Apr 11, 2003 16.94 16.94 16.29 16.53 111,791 -0.30(-1.79%)
Apr 10, 2003 16.79 16.90 16.61 16.83 59,355 +0.09(+0.54%)
Apr 09, 2003 16.87 17.15 16.63 16.74 85,839 -0.08(-0.49%)
Apr 08, 2003 17.21 17.21 16.73 16.82 121,107 -0.39(-2.27%)
Apr 07, 2003 16.97 17.43 16.97 17.21 198,695 +0.32(+1.91%)
Apr 04, 2003 16.91 17.00 16.83 16.89 159,967 -0.02(-0.09%)
Apr 03, 2003 17.28 17.33 16.77 16.91 170,082 -0.26(-1.53%)
Apr 02, 2003 16.83 17.43 16.83 17.17 127,894 +0.49(+2.93%)
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.