Skip to main content

Albany International Corp (NY: AIN )

88.47 +1.46 (+1.68%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 22.47 22.73 22.41 22.56 203,619 +0.02(+0.07%)
Oct 28, 2004 22.77 22.99 22.54 22.54 166,355 -0.29(-1.28%)
Oct 27, 2004 22.92 23.02 22.64 22.84 201,357 -0.12(-0.52%)
Oct 26, 2004 22.54 22.96 22.30 22.96 242,879 +0.41(+1.80%)
Oct 25, 2004 22.39 22.80 22.20 22.55 184,987 +0.08(+0.37%)
Oct 22, 2004 21.41 22.63 21.38 22.47 479,503 +1.05(+4.91%)
Oct 21, 2004 21.58 21.74 21.14 21.41 256,853 -0.08(-0.35%)
Oct 20, 2004 21.23 21.55 21.13 21.49 193,638 +0.20(+0.92%)
Oct 19, 2004 21.15 21.49 21.11 21.29 170,880 +0.03(+0.14%)
Oct 18, 2004 21.26 21.69 20.97 21.26 142,666 -0.04(-0.18%)
Oct 15, 2004 21.19 21.60 21.19 21.30 156,640 +0.12(+0.57%)
Oct 14, 2004 21.60 21.60 21.18 21.18 138,940 -0.45(-2.08%)
Oct 13, 2004 22.05 22.19 21.44 21.63 84,242 -0.31(-1.40%)
Oct 12, 2004 22.09 22.20 21.82 21.94 108,463 -0.19(-0.85%)
Oct 11, 2004 22.03 22.16 22.01 22.13 63,215 +0.10(+0.44%)
Oct 08, 2004 22.37 22.53 22.02 22.03 90,630 -0.34(-1.51%)
Oct 07, 2004 22.88 22.89 22.34 22.37 154,111 -0.66(-2.87%)
Oct 06, 2004 22.80 23.07 22.74 23.03 80,782 +0.14(+0.59%)
Oct 05, 2004 23.05 23.08 22.62 22.90 142,134 -0.10(-0.42%)
Oct 04, 2004 22.54 23.27 22.52 22.99 164,359 +0.41(+1.83%)
Oct 01, 2004 22.47 22.75 22.33 22.58 418,284 +0.18(+0.80%)
Sep 30, 2004 22.36 22.53 22.30 22.40 63,481 -0.02(-0.07%)
Sep 29, 2004 22.12 22.50 22.08 22.41 222,118 +0.29(+1.32%)
Sep 28, 2004 22.02 22.31 21.96 22.12 78,120 +0.14(+0.65%)
Sep 27, 2004 22.20 22.20 21.78 21.98 98,216 -0.29(-1.32%)
Sep 24, 2004 22.17 22.45 22.17 22.27 79,850 +0.11(+0.47%)
Sep 23, 2004 22.65 22.65 22.04 22.17 173,143 -0.45(-1.99%)
Sep 22, 2004 22.77 22.77 22.58 22.62 322,597 -0.17(-0.73%)
Sep 21, 2004 22.55 22.87 22.55 22.78 181,527 +0.24(+1.07%)
Sep 20, 2004 22.55 22.62 22.27 22.54 224,779 -0.01(-0.03%)
Sep 17, 2004 22.58 22.85 22.47 22.55 377,827 +0.10(+0.44%)
Sep 16, 2004 22.07 22.45 22.07 22.45 198,562 +0.44(+1.98%)
Sep 15, 2004 22.45 22.45 22.02 22.02 222,118 -0.44(-1.94%)
Sep 14, 2004 22.14 22.56 22.05 22.45 328,985 +0.32(+1.46%)
Sep 13, 2004 22.47 22.48 22.04 22.13 563,879 -0.40(-1.77%)
Sep 10, 2004 22.39 22.58 22.34 22.53 82,512 +0.08(+0.33%)
Sep 09, 2004 22.27 22.76 22.27 22.45 125,898 +0.19(+0.84%)
Sep 08, 2004 22.51 22.79 22.25 22.26 112,057 -0.41(-1.82%)
Sep 07, 2004 22.41 22.76 22.36 22.68 92,893 +0.26(+1.14%)
Sep 03, 2004 22.47 22.62 22.16 22.42 46,978 -0.05(-0.20%)
Sep 02, 2004 21.87 22.47 21.84 22.47 41,389 +0.58(+2.64%)
Sep 01, 2004 21.85 22.06 21.84 21.89 64,546 -0.02(-0.07%)
Aug 31, 2004 21.90 22.06 21.69 21.90 67,207 +0.00(+0.00%)
Aug 30, 2004 22.24 22.25 21.89 21.90 82,778 -0.40(-1.79%)
Aug 27, 2004 22.48 22.48 21.90 22.30 171,812 -0.16(-0.70%)
Aug 26, 2004 23.01 23.08 22.45 22.46 178,466 -0.56(-2.42%)
Aug 25, 2004 22.96 23.14 22.68 23.02 118,578 +0.11(+0.46%)
Aug 24, 2004 22.69 22.92 22.54 22.91 168,884 +0.33(+1.46%)
Aug 23, 2004 22.68 22.77 22.25 22.58 101,144 -0.11(-0.46%)
Aug 20, 2004 21.98 22.68 21.98 22.68 63,215 +0.74(+3.36%)
Aug 19, 2004 22.17 22.47 21.72 21.95 107,133 -0.29(-1.32%)
Aug 18, 2004 21.49 22.34 21.48 22.24 155,842 +0.68(+3.14%)
Aug 17, 2004 21.70 21.83 21.46 21.57 269,496 -0.15(-0.69%)
Aug 16, 2004 21.53 21.75 21.51 21.72 170,082 +0.14(+0.63%)
Aug 13, 2004 21.58 21.72 21.38 21.58 72,797 +0.05(+0.24%)
Aug 12, 2004 21.87 21.91 21.53 21.53 93,159 -0.47(-2.12%)
Aug 11, 2004 21.87 22.02 21.68 21.99 158,370 +0.04(+0.17%)
Aug 10, 2004 21.79 22.05 21.75 21.96 129,092 +0.14(+0.65%)
Aug 09, 2004 21.72 21.89 21.57 21.81 124,567 +0.12(+0.55%)
Aug 06, 2004 22.34 22.34 21.66 21.69 176,603 -0.65(-2.89%)
Aug 05, 2004 22.50 22.69 22.29 22.34 209,075 -0.20(-0.90%)
Aug 04, 2004 22.50 22.72 21.97 22.54 387,143 -0.01(-0.03%)
Aug 03, 2004 22.44 22.65 22.35 22.55 210,273 +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.