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 (%)
Nov 28, 2003 23.55 23.79 23.39 23.79 52,265 +0.16(+0.68%)
Nov 26, 2003 23.02 23.65 23.02 23.63 127,600 +0.72(+3.15%)
Nov 25, 2003 22.83 22.99 22.81 22.91 167,613 +0.21(+0.95%)
Nov 24, 2003 22.63 23.02 22.48 22.69 251,811 +0.09(+0.41%)
Nov 21, 2003 22.61 22.74 22.48 22.60 131,510 -0.01(-0.03%)
Nov 20, 2003 23.44 23.44 22.57 22.61 220,400 -0.87(-3.69%)
Nov 19, 2003 23.13 23.73 23.14 23.48 157,838 +0.35(+1.49%)
Nov 18, 2003 23.09 23.29 23.02 23.13 126,166 -0.04(-0.17%)
Nov 17, 2003 22.97 23.28 22.94 23.17 165,267 -0.03(-0.13%)
Nov 14, 2003 23.50 23.67 23.18 23.20 91,627 -0.34(-1.43%)
Nov 13, 2003 23.53 23.94 23.53 23.54 104,530 -0.21(-0.87%)
Nov 12, 2003 22.95 23.75 22.92 23.75 210,234 +0.82(+3.58%)
Nov 11, 2003 23.09 23.09 22.57 22.93 309,030 -0.33(-1.42%)
Nov 10, 2003 23.36 23.41 23.13 23.25 266,931 -0.21(-0.92%)
Nov 07, 2003 23.78 23.93 23.63 23.47 161,227 -0.35(-1.48%)
Nov 06, 2003 23.67 23.82 23.55 23.82 127,861 +0.12(+0.49%)
Nov 05, 2003 23.73 23.75 23.36 23.71 165,528 -0.02(-0.10%)
Nov 04, 2003 23.65 23.79 23.59 23.73 169,569 -0.01(-0.03%)
Nov 03, 2003 23.82 23.94 23.67 23.74 231,825 +0.03(+0.13%)
Oct 31, 2003 24.34 24.34 23.71 23.71 292,737 -0.61(-2.52%)
Oct 30, 2003 24.55 24.55 24.23 24.32 101,663 -0.21(-0.88%)
Oct 29, 2003 24.63 24.63 24.32 24.54 251,420 -0.05(-0.19%)
Oct 28, 2003 24.62 24.82 24.42 24.58 155,622 -0.04(-0.16%)
Oct 27, 2003 24.36 24.92 24.28 24.62 130,858 +0.22(+0.91%)
Oct 24, 2003 24.54 24.61 24.21 24.40 102,314 -0.15(-0.63%)
Oct 23, 2003 24.51 24.71 24.36 24.55 124,211 +0.00(+0.00%)
Oct 22, 2003 25.13 25.13 24.35 24.55 128,512 -0.58(-2.29%)
Oct 21, 2003 25.17 25.82 25.07 25.13 110,135 -0.04(-0.15%)
Oct 20, 2003 25.05 25.53 25.05 25.17 120,692 +0.27(+1.08%)
Oct 17, 2003 25.43 25.54 24.89 24.90 140,373 -0.30(-1.19%)
Oct 16, 2003 25.13 25.62 25.13 25.20 140,634 -0.08(-0.33%)
Oct 15, 2003 25.21 25.32 25.03 25.28 157,317 +0.15(+0.61%)
Oct 14, 2003 25.53 25.56 24.89 25.13 205,542 -0.35(-1.36%)
Oct 13, 2003 24.89 25.47 24.89 25.47 196,809 +0.54(+2.19%)
Oct 10, 2003 25.09 25.09 24.60 24.93 151,582 -0.16(-0.64%)
Oct 09, 2003 24.90 25.31 24.83 25.09 222,355 +0.36(+1.46%)
Oct 08, 2003 24.79 24.82 24.67 24.73 95,276 -0.13(-0.52%)
Oct 07, 2003 24.74 24.86 24.36 24.86 122,517 -0.08(-0.31%)
Oct 06, 2003 24.87 25.07 24.79 24.94 75,074 +0.06(+0.25%)
Oct 03, 2003 24.47 25.00 24.47 24.87 116,782 +0.59(+2.43%)
Oct 02, 2003 24.13 24.38 24.11 24.28 80,678 +0.06(+0.25%)
Oct 01, 2003 23.64 24.22 23.63 24.22 108,310 +0.56(+2.37%)
Sep 30, 2003 23.29 23.79 22.79 23.66 185,600 +0.30(+1.28%)
Sep 29, 2003 22.89 23.38 22.83 23.36 94,494 +0.47(+2.04%)
Sep 26, 2003 23.50 23.58 22.87 22.89 124,472 -0.61(-2.58%)
Sep 25, 2003 23.82 24.05 23.45 23.50 162,270 -0.28(-1.19%)
Sep 24, 2003 24.38 24.52 23.75 23.78 94,364 -0.54(-2.21%)
Sep 23, 2003 24.42 24.47 24.18 24.32 239,299 -0.08(-0.35%)
Sep 22, 2003 24.49 24.60 24.29 24.41 149,888 -0.01(-0.03%)
Sep 19, 2003 24.17 24.63 24.10 24.41 207,888 +0.13(+0.54%)
Sep 18, 2003 24.05 24.34 24.01 24.28 190,944 +0.23(+0.96%)
Sep 17, 2003 24.21 24.21 23.82 24.05 136,202 -0.11(-0.48%)
Sep 16, 2003 23.67 24.21 23.67 24.17 172,697 +0.50(+2.11%)
Sep 15, 2003 23.52 24.05 23.31 23.67 99,447 +0.15(+0.65%)
Sep 12, 2003 23.63 23.75 23.40 23.52 175,434 -0.16(-0.68%)
Sep 11, 2003 23.55 23.88 23.55 23.68 144,413 +0.06(+0.26%)
Sep 10, 2003 23.78 23.91 23.59 23.62 300,427 -0.17(-0.71%)
Sep 09, 2003 23.80 23.84 23.60 23.78 212,319 -0.04(-0.16%)
Sep 08, 2003 23.59 24.05 23.45 23.82 201,110 +0.23(+0.98%)
Sep 05, 2003 23.82 23.87 23.32 23.59 178,822 -0.27(-1.13%)
Sep 04, 2003 23.86 24.24 23.65 23.86 322,845 -0.06(-0.26%)
Sep 03, 2003 23.71 24.27 23.71 23.92 191,596 +0.28(+1.17%)
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.