Skip to main content

Albany International Corp (NY: AIN )

87.01 +0.46 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 22.46 22.73 22.40 22.55 203,638 +0.02(+0.07%)
Oct 28, 2004 22.77 22.99 22.54 22.54 166,371 -0.29(-1.28%)
Oct 27, 2004 22.92 23.02 22.64 22.83 201,375 -0.12(-0.52%)
Oct 26, 2004 22.54 22.95 22.30 22.95 242,902 +0.41(+1.80%)
Oct 25, 2004 22.39 22.80 22.20 22.55 185,004 +0.08(+0.37%)
Oct 22, 2004 21.41 22.63 21.38 22.46 479,548 +1.05(+4.91%)
Oct 21, 2004 21.58 21.74 21.13 21.41 256,877 -0.08(-0.35%)
Oct 20, 2004 21.23 21.55 21.13 21.49 193,656 +0.20(+0.92%)
Oct 19, 2004 21.15 21.49 21.11 21.29 170,896 +0.03(+0.14%)
Oct 18, 2004 21.26 21.69 20.97 21.26 142,680 -0.04(-0.18%)
Oct 15, 2004 21.19 21.60 21.19 21.30 156,655 +0.12(+0.57%)
Oct 14, 2004 21.60 21.60 21.18 21.18 138,953 -0.45(-2.08%)
Oct 13, 2004 22.05 22.19 21.44 21.63 84,250 -0.31(-1.40%)
Oct 12, 2004 22.09 22.20 21.82 21.94 108,474 -0.19(-0.85%)
Oct 11, 2004 22.03 22.16 22.01 22.13 63,221 +0.10(+0.44%)
Oct 08, 2004 22.37 22.53 22.02 22.03 90,639 -0.34(-1.51%)
Oct 07, 2004 22.88 22.89 22.34 22.37 154,126 -0.66(-2.87%)
Oct 06, 2004 22.80 23.07 22.74 23.03 80,789 +0.14(+0.59%)
Oct 05, 2004 23.05 23.08 22.62 22.89 142,147 -0.10(-0.42%)
Oct 04, 2004 22.54 23.27 22.52 22.99 164,374 +0.41(+1.83%)
Oct 01, 2004 22.47 22.75 22.33 22.58 418,324 +0.18(+0.81%)
Sep 30, 2004 22.36 22.53 22.30 22.40 63,487 -0.01(-0.07%)
Sep 29, 2004 22.12 22.50 22.08 22.41 222,139 +0.29(+1.32%)
Sep 28, 2004 22.01 22.31 21.95 22.12 78,128 +0.14(+0.65%)
Sep 27, 2004 22.19 22.19 21.78 21.98 98,225 -0.29(-1.32%)
Sep 24, 2004 22.17 22.45 22.17 22.27 79,858 +0.11(+0.47%)
Sep 23, 2004 22.65 22.65 22.04 22.16 173,159 -0.45(-1.99%)
Sep 22, 2004 22.77 22.77 22.58 22.62 322,627 -0.17(-0.73%)
Sep 21, 2004 22.55 22.87 22.55 22.78 181,544 +0.24(+1.07%)
Sep 20, 2004 22.55 22.62 22.27 22.54 224,801 -0.01(-0.03%)
Sep 17, 2004 22.58 22.85 22.46 22.55 377,862 +0.10(+0.43%)
Sep 16, 2004 22.07 22.45 22.07 22.45 198,580 +0.44(+1.98%)
Sep 15, 2004 22.45 22.45 22.01 22.01 222,139 -0.44(-1.94%)
Sep 14, 2004 22.13 22.56 22.05 22.45 329,016 +0.32(+1.46%)
Sep 13, 2004 22.46 22.48 22.04 22.13 563,932 -0.40(-1.77%)
Sep 10, 2004 22.39 22.58 22.34 22.52 82,520 +0.08(+0.33%)
Sep 09, 2004 22.27 22.76 22.27 22.45 125,909 +0.19(+0.84%)
Sep 08, 2004 22.51 22.79 22.25 22.26 112,067 -0.41(-1.82%)
Sep 07, 2004 22.40 22.76 22.36 22.68 92,901 +0.26(+1.14%)
Sep 03, 2004 22.46 22.62 22.16 22.42 46,983 -0.05(-0.20%)
Sep 02, 2004 21.86 22.46 21.83 22.46 41,393 +0.58(+2.64%)
Sep 01, 2004 21.85 22.06 21.83 21.89 64,552 -0.02(-0.07%)
Aug 31, 2004 21.89 22.06 21.69 21.90 67,214 +0.00(+0.00%)
Aug 30, 2004 22.24 22.25 21.89 21.90 82,786 -0.40(-1.79%)
Aug 27, 2004 22.48 22.48 21.90 22.30 171,828 -0.16(-0.70%)
Aug 26, 2004 23.01 23.07 22.45 22.46 178,483 -0.56(-2.42%)
Aug 25, 2004 22.95 23.14 22.68 23.01 118,589 +0.11(+0.46%)
Aug 24, 2004 22.69 22.92 22.54 22.91 168,900 +0.33(+1.46%)
Aug 23, 2004 22.68 22.77 22.25 22.58 101,153 -0.11(-0.46%)
Aug 20, 2004 21.98 22.68 21.98 22.68 63,221 +0.74(+3.35%)
Aug 19, 2004 22.16 22.47 21.71 21.95 107,143 -0.29(-1.32%)
Aug 18, 2004 21.49 22.34 21.48 22.24 155,856 +0.68(+3.14%)
Aug 17, 2004 21.70 21.83 21.46 21.56 269,521 -0.15(-0.69%)
Aug 16, 2004 21.53 21.74 21.50 21.71 170,098 +0.14(+0.63%)
Aug 13, 2004 21.58 21.71 21.38 21.58 72,804 +0.05(+0.24%)
Aug 12, 2004 21.86 21.91 21.53 21.53 93,167 -0.47(-2.12%)
Aug 11, 2004 21.86 22.01 21.68 21.99 158,385 +0.04(+0.17%)
Aug 10, 2004 21.79 22.04 21.75 21.95 129,104 +0.14(+0.65%)
Aug 09, 2004 21.71 21.89 21.56 21.81 124,578 +0.12(+0.55%)
Aug 06, 2004 22.34 22.34 21.66 21.69 176,619 -0.65(-2.89%)
Aug 05, 2004 22.50 22.69 22.28 22.34 209,095 -0.20(-0.90%)
Aug 04, 2004 22.50 22.72 21.97 22.54 387,179 -0.01(-0.03%)
Aug 03, 2004 22.43 22.65 22.35 22.55 210,293 +0.00(+0.00%)
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.