Skip to main content

Albany International Corp (NY: AIN )

96.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 25.96 26.19 25.63 26.04 162,270 +0.08(+0.30%)
Jan 30, 2007 25.76 25.97 25.66 25.96 205,933 +0.21(+0.83%)
Jan 29, 2007 25.70 25.86 25.47 25.75 211,276 +0.07(+0.27%)
Jan 26, 2007 25.54 25.73 25.42 25.68 144,544 +0.14(+0.54%)
Jan 25, 2007 25.46 25.65 25.32 25.54 394,661 +0.08(+0.33%)
Jan 24, 2007 25.20 25.73 25.13 25.46 342,787 +0.27(+1.07%)
Jan 23, 2007 24.94 25.31 24.79 25.19 162,661 +0.23(+0.92%)
Jan 22, 2007 25.09 25.20 24.90 24.96 246,207 -0.17(-0.67%)
Jan 19, 2007 25.11 25.22 25.03 25.13 313,722 +0.05(+0.18%)
Jan 18, 2007 25.13 25.21 24.94 25.08 261,717 -0.05(-0.18%)
Jan 17, 2007 25.36 25.50 25.13 25.13 175,694 -0.23(-0.91%)
Jan 16, 2007 25.28 25.40 25.23 25.36 210,234 +0.19(+0.76%)
Jan 12, 2007 25.13 25.24 24.94 25.17 144,022 +0.10(+0.40%)
Jan 11, 2007 24.57 25.12 24.57 25.07 215,708 +0.44(+1.78%)
Jan 10, 2007 24.63 24.80 24.55 24.63 273,969 -0.04(-0.16%)
Jan 09, 2007 24.78 24.84 24.57 24.67 270,319 -0.15(-0.62%)
Jan 08, 2007 24.94 24.95 24.71 24.82 204,629 -0.15(-0.58%)
Jan 05, 2007 24.59 25.17 24.51 24.97 254,549 -0.21(-0.82%)
Jan 04, 2007 25.20 25.32 25.01 25.17 517,309 -0.02(-0.09%)
Jan 03, 2007 25.36 25.51 25.05 25.20 362,729 -0.05(-0.21%)
Dec 29, 2006 25.40 25.40 25.17 25.25 184,818 -0.18(-0.72%)
Dec 28, 2006 25.65 25.70 25.43 25.43 207,757 -0.20(-0.78%)
Dec 27, 2006 25.34 25.76 25.34 25.63 171,393 +0.39(+1.55%)
Dec 26, 2006 25.10 25.32 25.05 25.24 150,930 +0.15(+0.61%)
Dec 22, 2006 25.47 25.51 24.96 25.09 327,798 -0.38(-1.48%)
Dec 21, 2006 25.47 25.61 25.32 25.46 316,459 +0.06(+0.24%)
Dec 20, 2006 25.57 25.73 25.36 25.40 617,669 -0.14(-0.54%)
Dec 19, 2006 25.48 25.55 25.20 25.54 485,506 +0.07(+0.27%)
Dec 18, 2006 25.36 25.51 25.28 25.47 1,069,679 +0.08(+0.30%)
Dec 15, 2006 25.32 25.47 25.30 25.40 472,994 +0.23(+0.91%)
Dec 14, 2006 25.04 25.32 25.04 25.17 190,553 +0.19(+0.77%)
Dec 13, 2006 25.14 25.19 24.87 24.97 185,470 -0.05(-0.18%)
Dec 12, 2006 25.25 25.54 24.85 25.02 337,052 -0.21(-0.85%)
Dec 11, 2006 24.78 26.20 24.78 25.23 977,530 +0.47(+1.89%)
Dec 08, 2006 24.78 24.94 24.56 24.77 672,671 -0.02(-0.06%)
Dec 07, 2006 24.84 24.94 24.72 24.78 334,967 -0.08(-0.31%)
Dec 06, 2006 24.67 25.06 24.64 24.86 846,281 +0.12(+0.50%)
Dec 05, 2006 24.47 24.88 24.42 24.74 461,264 +0.27(+1.10%)
Dec 04, 2006 24.00 24.60 24.00 24.47 408,868 +0.53(+2.21%)
Dec 01, 2006 23.87 24.01 23.82 23.94 619,754 +0.00(+0.00%)
Nov 30, 2006 24.04 24.14 23.81 23.94 259,241 -0.09(-0.38%)
Nov 29, 2006 24.08 24.45 23.93 24.03 175,173 -0.01(-0.03%)
Nov 28, 2006 24.01 24.11 23.75 24.04 367,681 +0.01(+0.03%)
Nov 27, 2006 24.18 24.24 24.03 24.03 338,877 -0.33(-1.35%)
Nov 24, 2006 24.40 24.46 24.29 24.36 88,238 -0.12(-0.47%)
Nov 22, 2006 24.57 24.62 24.44 24.47 212,710 -0.07(-0.28%)
Nov 21, 2006 24.79 24.85 24.48 24.54 187,816 -0.25(-0.99%)
Nov 20, 2006 24.78 24.90 24.68 24.79 175,955 +0.05(+0.19%)
Nov 17, 2006 24.67 24.77 24.55 24.74 367,812 +0.08(+0.31%)
Nov 16, 2006 24.74 24.90 24.55 24.67 293,128 -0.01(-0.03%)
Nov 15, 2006 24.67 24.77 24.52 24.67 252,072 +0.01(+0.03%)
Nov 14, 2006 24.64 24.75 24.52 24.67 184,036 +0.08(+0.31%)
Nov 13, 2006 24.59 24.90 24.51 24.59 275,924 +0.04(+0.16%)
Nov 10, 2006 24.54 24.65 24.47 24.55 227,178 +0.00(+0.00%)
Nov 09, 2006 24.83 24.87 24.52 24.55 267,713 -0.25(-0.99%)
Nov 08, 2006 24.59 24.86 24.59 24.80 239,429 +0.13(+0.53%)
Nov 07, 2006 24.84 25.04 24.57 24.67 324,800 -0.17(-0.68%)
Nov 06, 2006 24.76 24.96 24.56 24.84 364,293 +0.08(+0.31%)
Nov 03, 2006 24.98 25.18 24.57 24.76 325,322 -0.15(-0.59%)
Nov 02, 2006 25.36 25.40 24.82 24.90 536,859 -0.48(-1.90%)
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.