Skip to main content

Albany International Corp (NY: AIN )

93.14 -3.35 (-3.47%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 19.78 20.29 19.47 20.17 379,910 +1.51(+8.11%)
Nov 29, 2011 18.71 18.87 18.47 18.66 201,024 -0.05(-0.27%)
Nov 28, 2011 18.36 19.09 18.36 18.71 218,908 +1.01(+5.68%)
Nov 25, 2011 17.85 18.05 17.69 17.70 146,691 -0.28(-1.57%)
Nov 23, 2011 18.19 18.19 17.76 17.99 150,994 -0.45(-2.44%)
Nov 22, 2011 18.46 18.71 18.29 18.44 122,151 -0.07(-0.36%)
Nov 21, 2011 18.49 18.72 18.34 18.50 180,232 -0.47(-2.46%)
Nov 18, 2011 19.18 19.33 18.86 18.97 113,387 -0.16(-0.83%)
Nov 17, 2011 19.18 19.48 18.91 19.13 165,256 -0.12(-0.61%)
Nov 16, 2011 19.09 19.71 18.99 19.24 154,576 -0.18(-0.94%)
Nov 15, 2011 19.01 19.58 18.99 19.43 184,473 +0.23(+1.21%)
Nov 14, 2011 19.25 19.27 18.93 19.19 169,775 -0.24(-1.24%)
Nov 11, 2011 19.16 19.58 19.10 19.43 134,569 +0.53(+2.82%)
Nov 10, 2011 18.96 19.03 18.56 18.90 161,374 +0.34(+1.84%)
Nov 09, 2011 19.01 19.38 18.53 18.56 212,709 -1.14(-5.78%)
Nov 08, 2011 19.54 19.77 18.81 19.70 146,117 +0.38(+1.98%)
Nov 07, 2011 19.43 19.43 18.69 19.32 163,911 -0.20(-1.02%)
Nov 04, 2011 19.27 19.68 18.94 19.52 366,520 +0.01(+0.04%)
Nov 03, 2011 18.99 19.62 18.09 19.51 247,003 +1.04(+5.63%)
Nov 02, 2011 18.13 18.56 17.97 18.47 170,182 +0.82(+4.67%)
Nov 01, 2011 17.85 18.50 17.54 17.65 238,922 -1.14(-6.06%)
Oct 31, 2011 18.89 19.18 18.45 18.79 265,157 -0.47(-2.42%)
Oct 28, 2011 18.59 19.48 18.59 19.25 346,393 +0.54(+2.89%)
Oct 27, 2011 18.17 18.97 18.17 18.71 380,259 +1.03(+5.83%)
Oct 26, 2011 17.45 17.84 16.90 17.68 181,357 +0.61(+3.56%)
Oct 25, 2011 17.61 17.77 17.03 17.07 159,682 -0.76(-4.24%)
Oct 24, 2011 17.17 17.92 17.01 17.83 157,268 +0.70(+4.08%)
Oct 21, 2011 16.96 17.13 16.59 17.13 168,964 +0.52(+3.10%)
Oct 20, 2011 16.76 16.82 16.11 16.62 112,410 -0.08(-0.50%)
Oct 19, 2011 17.17 17.32 16.61 16.70 119,208 -0.60(-3.46%)
Oct 18, 2011 16.64 17.52 16.32 17.30 151,951 +0.75(+4.52%)
Oct 17, 2011 17.33 17.33 16.46 16.55 159,030 -0.97(-5.55%)
Oct 14, 2011 17.26 17.57 16.94 17.52 174,094 +0.48(+2.83%)
Oct 13, 2011 17.22 17.23 16.63 17.04 142,225 -0.35(-2.01%)
Oct 12, 2011 17.10 17.55 16.99 17.39 171,079 +0.49(+2.90%)
Oct 11, 2011 16.22 17.03 16.22 16.90 161,267 +0.47(+2.83%)
Oct 10, 2011 16.04 16.43 15.74 16.43 239,279 +0.83(+5.33%)
Oct 07, 2011 16.27 16.30 15.36 15.60 245,237 -0.57(-3.55%)
Oct 06, 2011 15.63 16.19 15.52 16.17 191,503 +0.53(+3.40%)
Oct 05, 2011 15.52 15.79 15.24 15.64 132,345 +0.19(+1.24%)
Oct 04, 2011 14.15 15.50 14.15 15.45 287,600 +1.11(+7.77%)
Oct 03, 2011 15.27 15.48 14.23 14.34 330,589 -0.84(-5.53%)
Sep 30, 2011 15.72 15.92 15.14 15.18 228,247 -0.84(-5.24%)
Sep 29, 2011 15.61 16.11 15.37 16.02 201,717 +0.81(+5.30%)
Sep 28, 2011 15.88 16.08 15.18 15.21 226,140 -0.68(-4.29%)
Sep 27, 2011 15.49 16.34 15.48 15.89 171,566 +0.78(+5.17%)
Sep 26, 2011 14.99 15.14 14.37 15.11 255,934 +0.29(+1.96%)
Sep 23, 2011 14.99 15.41 14.64 14.82 319,047 -0.21(-1.38%)
Sep 22, 2011 14.47 15.25 14.35 15.03 432,151 -0.02(-0.11%)
Sep 21, 2011 15.83 16.12 15.03 15.04 216,485 -0.79(-4.99%)
Sep 20, 2011 16.55 16.68 15.83 15.83 192,744 -0.61(-3.69%)
Sep 19, 2011 16.51 16.65 16.22 16.44 152,829 -0.48(-2.85%)
Sep 16, 2011 16.89 17.08 16.44 16.92 318,916 +0.13(+0.79%)
Sep 15, 2011 16.57 16.84 16.38 16.79 170,988 +0.41(+2.49%)
Sep 14, 2011 15.95 16.67 15.47 16.38 210,808 +0.60(+3.79%)
Sep 13, 2011 15.69 15.87 15.51 15.78 450,788 +0.23(+1.50%)
Sep 12, 2011 15.19 15.58 15.16 15.55 276,252 +0.13(+0.86%)
Sep 09, 2011 15.83 15.90 15.18 15.42 334,439 -0.73(-4.53%)
Sep 08, 2011 16.71 16.81 16.06 16.15 184,526 -0.64(-3.81%)
Sep 07, 2011 16.52 16.83 16.41 16.79 200,967 +0.58(+3.59%)
Sep 06, 2011 15.53 16.30 15.33 16.21 349,036 +0.11(+0.67%)
Sep 02, 2011 16.81 16.91 16.07 16.10 216,245 -1.14(-6.61%)
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.