Albany International Corp (NY: AIN )

76.72 USD +0.40 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 30.70 31.01 30.49 31.01 40,100 +0.21(+0.68%)
Nov 26, 2003 30.00 30.83 30.00 30.80 97,900 +0.94(+3.15%)
Nov 25, 2003 29.75 29.96 29.73 29.86 128,600 +0.28(+0.95%)
Nov 24, 2003 29.50 30.00 29.30 29.58 193,200 +0.12(+0.41%)
Nov 21, 2003 29.47 29.64 29.30 29.46 100,900 -0.01(-0.03%)
Nov 20, 2003 30.55 30.55 29.42 29.47 169,100 -1.13(-3.69%)
Nov 19, 2003 30.15 30.93 30.16 30.60 121,100 +0.45(+1.49%)
Nov 18, 2003 30.10 30.36 30.00 30.15 96,800 -0.05(-0.17%)
Nov 17, 2003 29.94 30.34 29.90 30.20 126,800 -0.04(-0.13%)
Nov 14, 2003 30.63 30.85 30.21 30.24 70,300 -0.44(-1.43%)
Nov 13, 2003 30.67 31.20 30.67 30.68 80,200 -0.27(-0.87%)
Nov 12, 2003 29.91 30.95 29.87 30.95 161,300 +1.07(+3.58%)
Nov 11, 2003 30.10 30.10 29.42 29.88 237,100 -0.43(-1.42%)
Nov 10, 2003 30.45 30.51 30.15 30.31 204,800 -0.28(-0.92%)
Nov 07, 2003 31.00 31.19 30.80 30.59 123,700 -0.46(-1.48%)
Nov 06, 2003 30.85 31.05 30.70 31.05 98,100 +0.15(+0.49%)
Nov 05, 2003 30.93 30.95 30.45 30.90 127,000 -0.03(-0.10%)
Nov 04, 2003 30.83 31.01 30.75 30.93 130,100 -0.01(-0.03%)
Nov 03, 2003 31.04 31.20 30.85 30.94 177,866 +0.04(+0.13%)
Oct 31, 2003 31.72 31.72 30.90 30.90 224,600 -0.80(-2.52%)
Oct 30, 2003 32.00 32.00 31.58 31.70 78,000 -0.28(-0.88%)
Oct 29, 2003 32.10 32.10 31.70 31.98 192,900 -0.06(-0.19%)
Oct 28, 2003 32.09 32.35 31.83 32.04 119,400 -0.05(-0.16%)
Oct 27, 2003 31.75 32.48 31.65 32.09 100,400 +0.29(+0.91%)
Oct 24, 2003 31.99 32.07 31.55 31.80 78,500 -0.20(-0.63%)
Oct 23, 2003 31.95 32.20 31.75 32.00 95,300 +0.00(+0.00%)
Oct 22, 2003 32.75 32.75 31.74 32.00 98,600 -0.75(-2.29%)
Oct 21, 2003 32.80 33.65 32.67 32.75 84,500 -0.05(-0.15%)
Oct 20, 2003 32.65 33.27 32.65 32.80 92,600 +0.35(+1.08%)
Oct 17, 2003 33.15 33.29 32.44 32.45 107,700 -0.39(-1.19%)
Oct 16, 2003 32.76 33.39 32.76 32.84 107,900 -0.11(-0.33%)
Oct 15, 2003 32.86 33.00 32.62 32.95 120,700 +0.20(+0.61%)
Oct 14, 2003 33.28 33.32 32.44 32.75 157,700 -0.45(-1.36%)
Oct 13, 2003 32.44 33.20 32.44 33.20 151,000 +0.71(+2.19%)
Oct 10, 2003 32.70 32.70 32.06 32.49 116,300 -0.21(-0.64%)
Oct 09, 2003 32.45 32.99 32.36 32.70 170,600 +0.47(+1.46%)
Oct 08, 2003 32.31 32.35 32.15 32.23 73,100 -0.17(-0.52%)
Oct 07, 2003 32.25 32.40 31.75 32.40 94,000 -0.10(-0.31%)
Oct 06, 2003 32.42 32.67 32.31 32.50 57,600 +0.08(+0.25%)
Oct 03, 2003 31.90 32.59 31.90 32.42 89,600 +0.77(+2.43%)
Oct 02, 2003 31.45 31.77 31.42 31.65 61,900 +0.08(+0.25%)
Oct 01, 2003 30.81 31.57 30.80 31.57 83,100 +0.73(+2.37%)
Sep 30, 2003 30.35 31.01 29.70 30.84 142,400 +0.39(+1.28%)
Sep 29, 2003 29.84 30.47 29.75 30.45 72,500 +0.61(+2.04%)
Sep 26, 2003 30.63 30.74 29.81 29.84 95,500 -0.79(-2.58%)
Sep 25, 2003 31.05 31.35 30.57 30.63 124,500 -0.37(-1.19%)
Sep 24, 2003 31.77 31.96 30.95 31.00 72,400 -0.70(-2.21%)
Sep 23, 2003 31.83 31.90 31.52 31.70 183,600 -0.11(-0.35%)
Sep 22, 2003 31.92 32.06 31.66 31.81 115,000 -0.01(-0.03%)
Sep 19, 2003 31.50 32.10 31.41 31.82 159,500 +0.17(+0.54%)
Sep 18, 2003 31.34 31.72 31.30 31.65 146,500 +0.30(+0.96%)
Sep 17, 2003 31.55 31.55 31.05 31.35 104,500 -0.15(-0.48%)
Sep 16, 2003 30.85 31.55 30.85 31.50 132,500 +0.65(+2.11%)
Sep 15, 2003 30.65 31.35 30.38 30.85 76,300 +0.20(+0.65%)
Sep 12, 2003 30.80 30.96 30.50 30.65 134,600 -0.21(-0.68%)
Sep 11, 2003 30.70 31.13 30.70 30.86 110,800 +0.08(+0.26%)
Sep 10, 2003 31.00 31.17 30.75 30.78 230,500 -0.22(-0.71%)
Sep 09, 2003 31.02 31.07 30.76 31.00 162,900 -0.05(-0.16%)
Sep 08, 2003 30.75 31.35 30.57 31.05 154,300 +0.30(+0.98%)
Sep 05, 2003 31.05 31.11 30.40 30.75 137,200 -0.35(-1.13%)
Sep 04, 2003 31.10 31.60 30.83 31.10 247,700 -0.08(-0.26%)
Sep 03, 2003 30.90 31.63 30.90 31.18 147,000 +0.36(+1.17%)
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.