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 (%)
Jul 29, 2005 26.78 27.05 26.58 26.88 121,735 -0.01(-0.03%)
Jul 28, 2005 26.62 26.98 26.42 26.89 188,728 +0.37(+1.39%)
Jul 27, 2005 26.95 26.99 26.36 26.52 143,762 -0.43(-1.59%)
Jul 26, 2005 26.58 27.22 26.51 26.95 135,811 +0.38(+1.44%)
Jul 25, 2005 27.20 27.74 26.41 26.57 156,274 -1.47(-5.25%)
Jul 22, 2005 25.78 28.40 25.78 28.04 368,985 +2.24(+8.68%)
Jul 21, 2005 25.61 26.25 25.37 25.80 143,240 +0.13(+0.51%)
Jul 20, 2005 25.56 25.77 25.32 25.67 125,905 -0.08(-0.30%)
Jul 19, 2005 25.36 25.89 25.36 25.75 80,287 +0.47(+1.85%)
Jul 18, 2005 25.39 25.57 25.16 25.28 70,642 -0.23(-0.90%)
Jul 15, 2005 25.81 26.13 24.90 25.51 156,013 -0.31(-1.19%)
Jul 14, 2005 26.12 26.35 25.69 25.82 52,917 -0.12(-0.47%)
Jul 13, 2005 26.43 26.50 25.93 25.94 61,779 -0.55(-2.09%)
Jul 12, 2005 26.35 26.73 26.17 26.49 84,067 +0.10(+0.38%)
Jul 11, 2005 25.96 26.59 25.96 26.39 174,521 +0.55(+2.14%)
Jul 08, 2005 25.38 25.86 25.17 25.84 109,353 +0.45(+1.78%)
Jul 07, 2005 24.94 25.43 24.90 25.39 130,207 +0.22(+0.88%)
Jul 06, 2005 25.00 25.34 24.97 25.17 148,975 +0.08(+0.34%)
Jul 05, 2005 24.24 25.35 24.22 25.08 189,901 +0.34(+1.36%)
Jul 01, 2005 24.78 24.78 24.62 24.74 129,946 +0.11(+0.44%)
Jun 30, 2005 24.67 24.89 24.59 24.64 164,094 +0.05(+0.22%)
Jun 29, 2005 24.28 24.59 23.97 24.58 141,025 +0.31(+1.26%)
Jun 28, 2005 23.71 24.34 23.67 24.28 151,061 +0.72(+3.06%)
Jun 27, 2005 23.52 23.78 23.47 23.55 174,261 +0.00(+0.00%)
Jun 24, 2005 23.55 23.88 23.22 23.55 337,182 -0.05(-0.20%)
Jun 23, 2005 23.94 24.05 23.60 23.60 126,818 -0.38(-1.60%)
Jun 22, 2005 24.17 24.26 23.75 23.98 159,663 -0.07(-0.29%)
Jun 21, 2005 24.27 24.28 23.96 24.05 134,117 -0.27(-1.10%)
Jun 20, 2005 24.21 24.54 23.86 24.32 176,607 -0.05(-0.19%)
Jun 17, 2005 24.71 24.92 24.32 24.37 257,546 -0.34(-1.37%)
Jun 16, 2005 24.87 25.09 24.52 24.71 141,937 -0.24(-0.95%)
Jun 15, 2005 25.07 25.07 24.45 24.94 112,741 -0.05(-0.22%)
Jun 14, 2005 24.51 25.00 24.47 25.00 121,735 +0.44(+1.78%)
Jun 13, 2005 24.32 24.74 24.28 24.56 52,395 +0.11(+0.44%)
Jun 10, 2005 24.58 24.74 24.40 24.45 30,238 -0.09(-0.38%)
Jun 09, 2005 24.37 24.87 24.09 24.54 191,074 +0.18(+0.72%)
Jun 08, 2005 24.78 24.83 24.28 24.37 77,941 -0.34(-1.37%)
Jun 07, 2005 24.43 24.95 24.39 24.71 182,602 +0.35(+1.42%)
Jun 06, 2005 24.24 24.49 24.09 24.36 192,247 +0.18(+0.76%)
Jun 03, 2005 24.32 24.41 24.17 24.18 131,771 -0.22(-0.91%)
Jun 02, 2005 24.37 24.49 24.28 24.40 54,350 -0.02(-0.09%)
Jun 01, 2005 23.99 24.74 23.99 24.42 197,070 +0.43(+1.79%)
May 31, 2005 24.21 24.24 23.99 23.99 116,521 -0.22(-0.92%)
May 27, 2005 24.11 24.28 24.01 24.21 38,840 +0.11(+0.45%)
May 26, 2005 23.86 24.13 23.78 24.11 145,847 +0.25(+1.03%)
May 25, 2005 24.09 24.09 23.59 23.86 71,033 -0.23(-0.96%)
May 24, 2005 24.09 24.16 23.82 24.09 91,105 -0.10(-0.41%)
May 23, 2005 24.17 24.43 24.09 24.19 142,067 +0.10(+0.41%)
May 20, 2005 24.47 24.47 23.98 24.09 167,483 -0.37(-1.51%)
May 19, 2005 24.24 24.47 24.17 24.46 206,715 +0.22(+0.92%)
May 18, 2005 23.82 24.36 23.82 24.24 223,789 +0.51(+2.17%)
May 17, 2005 23.77 23.86 23.70 23.72 131,901 -0.16(-0.67%)
May 16, 2005 23.58 24.17 23.58 23.88 140,894 +0.36(+1.53%)
May 13, 2005 23.90 24.13 23.16 23.52 100,620 -0.41(-1.73%)
May 12, 2005 24.63 24.78 23.87 23.94 105,182 -0.61(-2.50%)
May 11, 2005 24.63 24.79 24.17 24.55 104,791 -0.07(-0.28%)
May 10, 2005 25.40 25.40 24.40 24.62 207,236 -0.91(-3.55%)
May 09, 2005 24.97 25.54 24.72 25.53 77,941 +0.48(+1.93%)
May 06, 2005 25.13 25.24 24.87 25.04 64,256 +0.05(+0.21%)
May 05, 2005 25.10 25.20 24.82 24.99 98,795 -0.12(-0.49%)
May 04, 2005 24.77 25.11 24.74 25.11 108,831 +0.45(+1.84%)
May 03, 2005 24.56 24.86 24.40 24.66 228,090 +0.09(+0.37%)
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.