Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 29.68 30.06 29.46 29.88 132,813 +0.58(+1.96%)
Aug 30, 2007 29.01 29.73 28.77 29.30 147,802 -0.05(-0.16%)
Aug 29, 2007 29.02 29.46 28.97 29.35 222,616 +0.43(+1.49%)
Aug 28, 2007 29.91 29.92 28.73 28.92 732,105 -1.14(-3.78%)
Aug 27, 2007 30.46 30.57 30.05 30.05 149,236 -0.45(-1.48%)
Aug 24, 2007 30.30 30.69 30.01 30.51 192,378 +0.28(+0.94%)
Aug 23, 2007 31.28 31.38 30.01 30.22 316,068 -0.85(-2.74%)
Aug 22, 2007 31.46 31.62 30.88 31.07 260,023 -0.05(-0.15%)
Aug 21, 2007 30.87 31.23 30.69 31.12 235,910 -0.05(-0.15%)
Aug 20, 2007 30.68 31.30 30.56 31.17 219,357 +0.67(+2.19%)
Aug 17, 2007 31.46 31.58 29.93 30.50 534,513 +0.50(+1.66%)
Aug 16, 2007 29.08 30.00 28.38 30.00 636,046 +1.31(+4.57%)
Aug 15, 2007 28.95 29.68 28.63 28.69 416,819 -0.16(-0.56%)
Aug 14, 2007 29.63 29.73 28.79 28.85 468,563 -0.76(-2.57%)
Aug 13, 2007 30.28 30.82 29.16 29.61 860,487 -0.68(-2.25%)
Aug 10, 2007 31.92 32.58 29.92 30.29 1,305,981 -2.01(-6.22%)
Aug 09, 2007 30.58 33.47 30.51 32.30 1,887,286 +1.58(+5.14%)
Aug 08, 2007 30.90 31.33 30.67 30.72 1,507,743 +0.26(+0.86%)
Aug 07, 2007 28.92 31.30 28.73 30.46 1,436,970 +1.43(+4.94%)
Aug 06, 2007 28.54 29.16 27.27 29.02 529,691 +0.02(+0.08%)
Aug 03, 2007 29.61 29.91 28.99 29.00 368,203 -0.91(-3.03%)
Aug 02, 2007 29.52 30.11 29.39 29.91 312,418 +0.50(+1.70%)
Aug 01, 2007 28.67 29.50 28.46 29.41 356,603 +0.65(+2.27%)
Jul 31, 2007 29.52 29.72 28.76 28.76 247,771 -0.48(-1.65%)
Jul 30, 2007 28.96 29.43 28.19 29.24 258,328 +0.18(+0.63%)
Jul 27, 2007 29.23 29.74 28.90 29.06 367,812 -0.35(-1.20%)
Jul 26, 2007 29.37 29.80 28.71 29.41 459,048 -0.38(-1.29%)
Jul 25, 2007 30.48 30.48 29.20 29.79 586,779 -0.60(-1.97%)
Jul 24, 2007 30.24 30.62 30.10 30.39 391,403 -0.21(-0.70%)
Jul 23, 2007 30.81 31.04 30.47 30.61 256,243 -0.15(-0.47%)
Jul 20, 2007 31.33 31.44 30.61 30.75 358,558 -0.72(-2.29%)
Jul 19, 2007 31.30 31.70 31.30 31.47 217,011 +0.41(+1.33%)
Jul 18, 2007 31.41 31.65 30.62 31.06 346,436 -0.56(-1.77%)
Jul 17, 2007 31.36 32.01 31.36 31.62 158,751 +0.39(+1.25%)
Jul 16, 2007 31.12 31.50 31.05 31.23 221,182 -0.03(-0.10%)
Jul 13, 2007 31.65 31.84 31.18 31.26 167,483 -0.50(-1.57%)
Jul 12, 2007 31.32 31.76 31.18 31.76 249,987 +0.70(+2.25%)
Jul 11, 2007 30.47 31.19 30.47 31.06 238,647 +0.57(+1.86%)
Jul 10, 2007 30.81 31.08 30.46 30.49 261,065 -0.63(-2.02%)
Jul 09, 2007 31.13 31.40 30.96 31.12 209,973 -0.02(-0.05%)
Jul 06, 2007 31.40 31.46 31.07 31.13 270,710 -0.37(-1.17%)
Jul 05, 2007 31.35 31.57 31.22 31.50 204,629 +0.25(+0.79%)
Jul 03, 2007 31.27 31.50 31.16 31.26 87,586 +0.01(+0.02%)
Jul 02, 2007 31.14 31.35 31.06 31.25 211,928 +0.22(+0.72%)
Jun 29, 2007 31.38 31.49 30.83 31.03 215,056 -0.25(-0.81%)
Jun 28, 2007 31.32 31.58 31.20 31.28 164,094 +0.02(+0.05%)
Jun 27, 2007 31.11 31.39 30.48 31.27 413,951 -0.04(-0.12%)
Jun 26, 2007 31.89 31.94 31.06 31.30 365,205 -0.48(-1.50%)
Jun 25, 2007 32.06 32.25 31.65 31.78 372,243 -0.28(-0.89%)
Jun 22, 2007 32.19 32.22 31.84 32.06 446,275 -0.21(-0.64%)
Jun 21, 2007 32.42 32.59 32.04 32.27 571,399 -0.28(-0.85%)
Jun 20, 2007 32.22 32.82 32.19 32.55 798,186 +0.15(+0.47%)
Jun 19, 2007 31.51 32.42 31.46 32.39 325,713 +0.81(+2.55%)
Jun 18, 2007 31.56 31.72 31.37 31.59 166,180 +0.02(+0.07%)
Jun 15, 2007 31.55 31.84 31.44 31.56 470,648 +0.77(+2.52%)
Jun 14, 2007 30.48 30.79 30.44 30.79 172,957 +0.38(+1.26%)
Jun 13, 2007 30.26 30.41 30.01 30.41 434,414 +0.28(+0.92%)
Jun 12, 2007 29.90 30.49 29.85 30.13 288,436 +0.06(+0.20%)
Jun 11, 2007 29.88 30.31 29.77 30.07 161,227 +0.08(+0.28%)
Jun 08, 2007 29.54 30.08 29.54 29.98 149,757 +0.41(+1.37%)
Jun 07, 2007 29.66 29.78 29.45 29.58 416,688 -0.08(-0.28%)
Jun 06, 2007 29.85 29.90 29.54 29.66 244,773 -0.39(-1.30%)
Jun 05, 2007 30.31 30.31 29.80 30.05 184,688 -0.45(-1.48%)
Jun 04, 2007 30.08 30.73 29.99 30.51 265,627 +0.25(+0.84%)
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.