Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 19.40 19.70 19.33 19.33 132,309 -0.33(-1.70%)
Dec 29, 2011 19.48 19.84 19.42 19.67 156,530 +0.28(+1.47%)
Dec 28, 2011 19.98 20.07 19.30 19.38 151,600 -0.72(-3.56%)
Dec 27, 2011 19.82 20.27 19.73 20.10 142,502 +0.14(+0.71%)
Dec 23, 2011 19.92 20.12 19.74 19.96 106,476 +0.02(+0.12%)
Dec 21, 2011 19.88 20.09 19.44 19.93 153,378 -0.11(-0.54%)
Dec 20, 2011 19.65 20.52 19.65 20.04 353,037 +0.90(+4.69%)
Dec 19, 2011 19.80 19.98 19.09 19.14 332,806 -0.44(-2.25%)
Dec 16, 2011 19.63 19.96 19.33 19.58 528,623 +0.14(+0.73%)
Dec 15, 2011 19.44 19.69 19.17 19.44 367,188 +0.22(+1.17%)
Dec 14, 2011 19.09 19.40 18.96 19.22 180,776 -0.12(-0.64%)
Dec 13, 2011 20.37 20.46 19.04 19.34 189,364 -0.79(-3.92%)
Dec 12, 2011 20.29 20.35 19.89 20.13 160,227 -0.58(-2.81%)
Dec 09, 2011 20.16 20.96 20.07 20.71 177,877 +0.56(+2.76%)
Dec 08, 2011 20.65 20.75 19.97 20.16 174,372 -0.76(-3.62%)
Dec 07, 2011 21.10 21.58 20.75 20.91 161,923 -0.42(-1.99%)
Dec 06, 2011 21.38 21.55 21.06 21.34 170,928 -0.03(-0.16%)
Dec 05, 2011 21.11 21.62 20.84 21.37 220,455 +0.70(+3.38%)
Dec 02, 2011 20.67 20.91 20.54 20.67 127,498 +0.38(+1.89%)
Dec 01, 2011 20.03 20.72 20.03 20.29 169,746 +0.12(+0.58%)
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%)
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.