Skip to main content

Albany International Corp (NY: AIN )

87.01 +0.46 (+0.53%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 29.54 29.65 28.96 29.06 280,409 +0.05(+0.18%)
Nov 29, 2007 28.56 29.19 28.56 29.00 228,107 +0.27(+0.94%)
Nov 28, 2007 28.01 28.90 27.86 28.73 259,115 +1.18(+4.28%)
Nov 27, 2007 27.05 27.70 26.85 27.55 260,446 +0.63(+2.34%)
Nov 26, 2007 27.49 27.75 26.89 26.92 313,414 -0.59(-2.13%)
Nov 23, 2007 27.18 27.76 27.06 27.51 89,565 +0.45(+1.67%)
Nov 21, 2007 27.31 27.43 26.96 27.06 373,914 -0.35(-1.29%)
Nov 20, 2007 26.82 27.60 26.69 27.41 324,327 +0.48(+1.79%)
Nov 19, 2007 27.07 27.21 26.55 26.93 351,210 -0.35(-1.29%)
Nov 16, 2007 27.29 27.43 26.84 27.28 393,930 +0.27(+1.00%)
Nov 15, 2007 26.79 27.10 26.67 27.01 283,736 +0.14(+0.50%)
Nov 14, 2007 27.67 27.67 26.82 26.88 238,359 -0.56(-2.03%)
Nov 13, 2007 26.36 27.46 26.36 27.43 367,313 +1.28(+4.88%)
Nov 12, 2007 25.87 26.46 25.86 26.16 320,100 +0.20(+0.78%)
Nov 09, 2007 26.02 26.19 25.46 25.95 503,592 -0.51(-1.93%)
Nov 08, 2007 26.26 26.67 25.86 26.46 541,255 +0.50(+1.91%)
Nov 07, 2007 26.86 27.67 25.92 25.97 546,046 -1.42(-5.19%)
Nov 06, 2007 27.11 27.43 26.88 27.39 519,296 +0.43(+1.59%)
Nov 05, 2007 27.19 27.32 26.68 26.96 313,946 -0.55(-1.99%)
Nov 02, 2007 27.76 27.77 26.86 27.51 282,272 +0.42(+1.55%)
Nov 01, 2007 27.80 28.00 26.95 27.09 265,370 -1.09(-3.87%)
Oct 31, 2007 27.74 28.33 27.43 28.18 247,271 +0.50(+1.79%)
Oct 30, 2007 27.64 28.23 27.43 27.68 191,242 -0.08(-0.27%)
Oct 29, 2007 28.45 28.46 27.65 27.76 173,941 -0.60(-2.12%)
Oct 26, 2007 28.07 28.40 27.99 28.36 147,590 +0.62(+2.25%)
Oct 25, 2007 27.90 28.16 27.52 27.73 158,104 -0.03(-0.11%)
Oct 24, 2007 27.62 27.92 27.42 27.76 195,900 -0.05(-0.19%)
Oct 23, 2007 27.70 27.97 27.40 27.82 367,047 +0.40(+1.45%)
Oct 22, 2007 27.13 27.61 26.94 27.42 231,700 +0.35(+1.30%)
Oct 19, 2007 27.21 27.34 26.86 27.07 592,226 -0.19(-0.69%)
Oct 18, 2007 27.19 27.50 26.97 27.25 195,102 +0.01(+0.03%)
Oct 17, 2007 27.63 27.79 27.11 27.25 252,727 -0.06(-0.22%)
Oct 16, 2007 27.76 27.87 27.31 27.31 155,442 -0.47(-1.70%)
Oct 15, 2007 28.03 28.26 27.51 27.78 233,297 -0.30(-1.07%)
Oct 12, 2007 27.95 28.55 27.92 28.08 111,657 +0.11(+0.40%)
Oct 11, 2007 28.99 28.99 27.88 27.97 216,661 -0.75(-2.62%)
Oct 10, 2007 28.88 29.03 28.31 28.72 365,716 -0.16(-0.55%)
Oct 09, 2007 29.22 29.30 28.56 28.88 189,512 -0.32(-1.08%)
Oct 08, 2007 29.51 29.72 29.02 29.19 155,975 -0.47(-1.60%)
Oct 05, 2007 29.21 29.76 29.11 29.67 158,104 +0.82(+2.84%)
Oct 04, 2007 28.94 29.06 28.61 28.85 141,868 -0.04(-0.13%)
Oct 03, 2007 29.08 29.20 28.57 28.88 108,730 -0.33(-1.13%)
Oct 02, 2007 28.77 29.27 28.77 29.21 271,891 +0.56(+1.97%)
Oct 01, 2007 28.19 28.74 27.99 28.65 262,575 +0.48(+1.71%)
Sep 28, 2007 28.41 28.66 28.13 28.17 177,135 -0.32(-1.11%)
Sep 27, 2007 28.55 28.94 28.28 28.49 358,796 +0.11(+0.40%)
Sep 26, 2007 28.63 28.76 28.16 28.37 238,487 -0.14(-0.47%)
Sep 25, 2007 28.63 28.81 28.29 28.51 189,113 -0.35(-1.22%)
Sep 24, 2007 29.01 29.70 28.75 28.86 180,329 -0.21(-0.72%)
Sep 21, 2007 29.70 29.83 29.00 29.07 488,154 -0.38(-1.30%)
Sep 20, 2007 29.54 29.97 29.12 29.45 240,217 -0.05(-0.18%)
Sep 19, 2007 29.76 29.93 29.30 29.51 253,925 +0.12(+0.41%)
Sep 18, 2007 28.17 29.52 28.07 29.39 307,691 +1.31(+4.68%)
Sep 17, 2007 28.00 28.29 27.92 28.07 260,047 +0.05(+0.19%)
Sep 14, 2007 27.78 28.04 27.65 28.02 124,700 -0.09(-0.32%)
Sep 13, 2007 28.11 28.55 27.83 28.11 107,133 +0.12(+0.43%)
Sep 12, 2007 28.36 28.49 27.95 27.99 87,303 -0.42(-1.48%)
Sep 11, 2007 28.01 28.53 27.83 28.41 204,018 +0.44(+1.56%)
Sep 10, 2007 28.52 28.52 27.73 27.97 150,385 -0.42(-1.48%)
Sep 07, 2007 28.50 28.63 28.12 28.40 238,088 -0.62(-2.15%)
Sep 06, 2007 29.14 29.25 28.89 29.02 121,506 -0.08(-0.28%)
Sep 05, 2007 29.15 29.33 28.91 29.10 159,435 -0.23(-0.79%)
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.