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 (%)
Sep 30, 2005 28.31 28.31 27.62 28.29 146,876 +0.12(+0.41%)
Sep 29, 2005 27.47 28.37 27.25 28.18 101,132 +0.70(+2.54%)
Sep 28, 2005 27.26 27.60 27.06 27.48 126,676 +0.22(+0.82%)
Sep 27, 2005 27.37 27.39 26.70 27.25 178,154 -0.19(-0.70%)
Sep 26, 2005 27.20 27.64 27.13 27.45 129,021 +0.39(+1.45%)
Sep 23, 2005 27.06 27.09 26.55 27.06 236,409 +0.23(+0.86%)
Sep 22, 2005 27.61 27.61 26.76 26.83 420,168 -0.85(-3.08%)
Sep 21, 2005 28.12 28.12 27.60 27.68 160,821 -0.48(-1.72%)
Sep 20, 2005 28.08 28.44 27.95 28.16 169,944 +0.21(+0.77%)
Sep 19, 2005 28.54 28.54 27.62 27.95 199,267 -0.68(-2.36%)
Sep 16, 2005 28.24 28.68 28.10 28.62 326,073 +0.54(+1.94%)
Sep 15, 2005 27.69 28.10 27.65 28.08 77,804 +0.38(+1.39%)
Sep 14, 2005 27.85 27.97 27.49 27.69 136,450 -0.15(-0.55%)
Sep 13, 2005 28.39 28.41 27.64 27.85 206,695 -1.04(-3.61%)
Sep 12, 2005 28.24 29.10 28.01 28.89 90,836 +0.52(+1.84%)
Sep 09, 2005 28.04 28.39 27.86 28.37 91,357 +0.45(+1.62%)
Sep 08, 2005 27.89 27.98 27.52 27.91 84,450 -0.06(-0.22%)
Sep 07, 2005 28.01 28.01 27.62 27.98 68,551 -0.03(-0.11%)
Sep 06, 2005 27.36 28.04 27.19 28.01 87,969 +0.73(+2.67%)
Sep 02, 2005 27.70 27.74 27.02 27.28 90,576 -0.40(-1.44%)
Sep 01, 2005 27.72 27.84 27.32 27.68 68,681 +0.04(+0.14%)
Aug 31, 2005 26.79 27.74 26.45 27.64 132,540 +0.85(+3.18%)
Aug 30, 2005 27.08 27.08 26.57 26.79 71,287 -0.28(-1.05%)
Aug 29, 2005 26.71 27.13 26.59 27.07 112,470 +0.36(+1.35%)
Aug 26, 2005 27.34 27.35 26.55 26.71 128,109 -0.62(-2.27%)
Aug 25, 2005 27.32 27.43 27.18 27.33 69,202 +0.05(+0.20%)
Aug 24, 2005 27.06 27.93 27.06 27.28 175,287 +0.22(+0.82%)
Aug 23, 2005 27.25 27.44 26.93 27.06 89,924 -0.10(-0.37%)
Aug 22, 2005 27.09 27.24 26.71 27.16 98,395 +0.21(+0.77%)
Aug 19, 2005 27.05 27.12 26.63 26.95 69,333 -0.10(-0.37%)
Aug 18, 2005 27.09 27.09 26.78 27.05 111,688 -0.12(-0.42%)
Aug 17, 2005 27.12 27.24 26.85 27.16 126,415 -0.03(-0.11%)
Aug 16, 2005 27.55 27.58 27.09 27.19 180,370 -0.46(-1.66%)
Aug 15, 2005 27.44 27.98 27.42 27.65 110,906 +0.25(+0.90%)
Aug 12, 2005 27.66 27.66 27.20 27.41 164,470 -0.37(-1.33%)
Aug 11, 2005 27.01 27.82 27.01 27.78 143,618 +0.71(+2.64%)
Aug 10, 2005 27.09 27.41 26.63 27.06 261,953 +0.03(+0.11%)
Aug 09, 2005 27.16 27.41 26.88 27.03 109,603 -0.08(-0.31%)
Aug 08, 2005 27.20 27.32 26.73 27.12 68,290 -0.03(-0.11%)
Aug 05, 2005 27.51 27.51 26.89 27.15 190,796 -0.35(-1.28%)
Aug 04, 2005 27.39 27.67 27.12 27.50 270,164 -0.10(-0.36%)
Aug 03, 2005 27.24 27.74 27.24 27.60 395,145 +0.28(+1.04%)
Aug 02, 2005 27.38 27.39 27.19 27.32 187,016 +0.02(+0.06%)
Aug 01, 2005 26.83 27.61 26.83 27.30 167,728 +0.41(+1.54%)
Jul 29, 2005 26.78 27.05 26.59 26.89 121,723 -0.01(-0.03%)
Jul 28, 2005 26.63 26.99 26.42 26.89 188,710 +0.37(+1.39%)
Jul 27, 2005 26.96 26.99 26.36 26.53 143,748 -0.43(-1.59%)
Jul 26, 2005 26.59 27.22 26.51 26.96 135,798 +0.38(+1.44%)
Jul 25, 2005 27.20 27.74 26.41 26.57 156,259 -1.47(-5.25%)
Jul 22, 2005 25.78 28.41 25.78 28.05 368,950 +2.24(+8.68%)
Jul 21, 2005 25.61 26.26 25.38 25.80 143,227 +0.13(+0.51%)
Jul 20, 2005 25.57 25.77 25.32 25.67 125,894 -0.08(-0.30%)
Jul 19, 2005 25.36 25.90 25.36 25.75 80,280 +0.47(+1.85%)
Jul 18, 2005 25.39 25.57 25.16 25.28 70,636 -0.23(-0.90%)
Jul 15, 2005 25.81 26.13 24.90 25.51 155,999 -0.31(-1.19%)
Jul 14, 2005 26.13 26.36 25.69 25.82 52,912 -0.12(-0.47%)
Jul 13, 2005 26.43 26.50 25.93 25.94 61,774 -0.55(-2.09%)
Jul 12, 2005 26.36 26.73 26.17 26.50 84,059 +0.10(+0.38%)
Jul 11, 2005 25.97 26.59 25.97 26.40 174,505 +0.55(+2.14%)
Jul 08, 2005 25.38 25.87 25.18 25.84 109,342 +0.45(+1.78%)
Jul 07, 2005 24.94 25.43 24.90 25.39 130,194 +0.22(+0.88%)
Jul 06, 2005 25.01 25.34 24.98 25.17 148,961 +0.08(+0.34%)
Jul 05, 2005 24.25 25.35 24.22 25.08 189,883 +0.34(+1.36%)
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.