Skip to main content

Albany International Corp (NY: AIN )

87.01 -1.46 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 21.90 22.06 21.69 21.90 67,207 +0.00(+0.00%)
Aug 30, 2004 22.24 22.25 21.89 21.90 82,778 -0.40(-1.79%)
Aug 27, 2004 22.48 22.48 21.90 22.30 171,812 -0.16(-0.70%)
Aug 26, 2004 23.01 23.08 22.45 22.46 178,466 -0.56(-2.42%)
Aug 25, 2004 22.96 23.14 22.68 23.02 118,578 +0.11(+0.46%)
Aug 24, 2004 22.69 22.92 22.54 22.91 168,884 +0.33(+1.46%)
Aug 23, 2004 22.68 22.77 22.25 22.58 101,144 -0.11(-0.46%)
Aug 20, 2004 21.98 22.68 21.98 22.68 63,215 +0.74(+3.36%)
Aug 19, 2004 22.17 22.47 21.72 21.95 107,133 -0.29(-1.32%)
Aug 18, 2004 21.49 22.34 21.48 22.24 155,842 +0.68(+3.14%)
Aug 17, 2004 21.70 21.83 21.46 21.57 269,496 -0.15(-0.69%)
Aug 16, 2004 21.53 21.75 21.51 21.72 170,082 +0.14(+0.63%)
Aug 13, 2004 21.58 21.72 21.38 21.58 72,797 +0.05(+0.24%)
Aug 12, 2004 21.87 21.91 21.53 21.53 93,159 -0.47(-2.12%)
Aug 11, 2004 21.87 22.02 21.68 21.99 158,370 +0.04(+0.17%)
Aug 10, 2004 21.79 22.05 21.75 21.96 129,092 +0.14(+0.65%)
Aug 09, 2004 21.72 21.89 21.57 21.81 124,567 +0.12(+0.55%)
Aug 06, 2004 22.34 22.34 21.66 21.69 176,603 -0.65(-2.89%)
Aug 05, 2004 22.50 22.69 22.29 22.34 209,075 -0.20(-0.90%)
Aug 04, 2004 22.50 22.72 21.97 22.54 387,143 -0.01(-0.03%)
Aug 03, 2004 22.44 22.65 22.35 22.55 210,273 +0.00(+0.00%)
Aug 02, 2004 22.43 22.65 22.40 22.55 254,324 +0.07(+0.30%)
Jul 30, 2004 22.53 22.61 22.19 22.48 373,169 -0.05(-0.23%)
Jul 29, 2004 22.90 22.96 22.50 22.53 321,931 -0.35(-1.54%)
Jul 28, 2004 22.80 22.99 22.35 22.89 247,271 -0.05(-0.23%)
Jul 27, 2004 23.22 23.28 22.80 22.94 210,672 -0.20(-0.88%)
Jul 26, 2004 23.78 23.89 23.14 23.14 339,498 -0.63(-2.65%)
Jul 23, 2004 24.39 24.39 22.54 23.77 911,496 -0.82(-3.33%)
Jul 22, 2004 24.44 24.68 24.32 24.59 256,187 +0.14(+0.58%)
Jul 21, 2004 24.53 24.65 24.42 24.45 287,862 -0.01(-0.03%)
Jul 20, 2004 24.04 24.47 24.03 24.46 87,968 +0.38(+1.56%)
Jul 19, 2004 23.68 24.26 23.68 24.08 111,258 +0.35(+1.49%)
Jul 16, 2004 23.84 24.00 23.67 23.73 91,695 -0.11(-0.44%)
Jul 15, 2004 23.65 24.01 23.63 23.83 62,416 +0.18(+0.76%)
Jul 14, 2004 23.89 24.12 23.65 23.65 68,006 -0.34(-1.41%)
Jul 13, 2004 24.04 24.29 23.71 23.99 159,834 -0.13(-0.53%)
Jul 12, 2004 24.17 24.27 23.74 24.12 101,543 -0.01(-0.03%)
Jul 09, 2004 24.04 24.14 23.77 24.13 132,419 +0.17(+0.69%)
Jul 08, 2004 24.67 24.67 23.95 23.96 214,665 -0.71(-2.86%)
Jul 07, 2004 24.71 24.83 24.23 24.67 270,427 -0.21(-0.85%)
Jul 06, 2004 25.21 25.21 24.85 24.88 188,980 -0.37(-1.46%)
Jul 02, 2004 25.23 25.50 25.13 25.25 126,164 +0.09(+0.36%)
Jul 01, 2004 25.25 25.46 25.13 25.16 182,459 -0.06(-0.24%)
Jun 30, 2004 25.25 25.37 24.98 25.22 189,645 -0.14(-0.56%)
Jun 29, 2004 24.77 25.59 24.77 25.36 240,483 +0.64(+2.58%)
Jun 28, 2004 25.09 25.33 24.42 24.72 309,820 -0.37(-1.47%)
Jun 25, 2004 23.83 25.09 23.83 25.09 446,898 +1.27(+5.33%)
Jun 24, 2004 23.59 24.02 23.59 23.82 159,701 +0.11(+0.48%)
Jun 23, 2004 23.33 23.86 23.27 23.71 161,431 +0.35(+1.48%)
Jun 22, 2004 23.07 23.38 22.96 23.36 128,958 +0.26(+1.11%)
Jun 21, 2004 23.28 23.28 22.86 23.11 209,475 -0.17(-0.74%)
Jun 18, 2004 23.17 23.44 23.08 23.28 258,583 +0.14(+0.58%)
Jun 17, 2004 23.52 23.53 23.00 23.14 186,584 -0.47(-1.97%)
Jun 16, 2004 23.71 23.75 23.37 23.61 85,573 +0.00(+0.00%)
Jun 15, 2004 23.22 23.77 23.22 23.61 204,018 +0.49(+2.11%)
Jun 14, 2004 23.30 23.38 22.87 23.12 225,977 -0.18(-0.77%)
Jun 10, 2004 23.86 23.89 23.22 23.30 235,825 -0.23(-0.96%)
Jun 09, 2004 23.47 24.05 23.47 23.53 362,123 +0.03(+0.13%)
Jun 08, 2004 23.07 23.66 23.02 23.50 113,787 +0.35(+1.53%)
Jun 07, 2004 22.90 23.14 22.75 23.14 168,884 +0.30(+1.32%)
Jun 04, 2004 22.68 22.92 22.51 22.84 130,955 +0.17(+0.73%)
Jun 03, 2004 22.87 22.97 22.58 22.68 128,559 -0.22(-0.95%)
Jun 02, 2004 22.99 23.16 22.84 22.90 121,639 -0.14(-0.62%)
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.