Skip to main content

Albany International Corp (NY: AIN )

87.01 +0.46 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 28.58 28.75 28.46 28.62 197,763 +0.12(+0.42%)
Mar 30, 2006 28.85 28.85 28.31 28.50 285,732 -0.27(-0.94%)
Mar 29, 2006 28.40 28.85 28.37 28.77 155,975 +0.37(+1.30%)
Mar 28, 2006 28.78 28.82 28.25 28.40 213,467 -0.36(-1.25%)
Mar 27, 2006 28.64 28.85 28.63 28.76 205,482 +0.05(+0.18%)
Mar 24, 2006 28.55 28.73 28.32 28.71 172,211 +0.27(+0.95%)
Mar 23, 2006 28.76 28.79 28.25 28.44 756,586 -0.32(-1.12%)
Mar 22, 2006 28.43 28.81 28.34 28.76 140,005 +0.32(+1.14%)
Mar 21, 2006 28.89 29.00 28.40 28.44 542,186 -0.45(-1.56%)
Mar 20, 2006 28.88 29.26 28.76 28.89 282,538 +0.01(+0.03%)
Mar 17, 2006 28.97 28.97 28.64 28.88 492,013 -0.01(-0.03%)
Mar 16, 2006 28.52 29.03 28.52 28.89 177,401 +0.41(+1.45%)
Mar 15, 2006 28.49 28.61 28.30 28.48 279,078 -0.05(-0.16%)
Mar 14, 2006 28.54 28.61 28.33 28.52 298,109 -0.02(-0.08%)
Mar 13, 2006 28.56 28.78 28.40 28.55 230,236 -0.02(-0.05%)
Mar 10, 2006 28.44 28.78 28.30 28.56 346,286 +0.10(+0.34%)
Mar 09, 2006 28.53 28.69 28.19 28.46 856,798 -0.07(-0.24%)
Mar 08, 2006 27.91 28.63 27.91 28.53 4,485,883 +0.65(+2.34%)
Mar 07, 2006 27.80 27.88 27.29 27.88 433,988 +0.00(+0.00%)
Mar 06, 2006 27.43 28.12 27.43 27.88 156,773 -0.26(-0.93%)
Mar 03, 2006 27.91 28.52 27.88 28.14 176,470 +0.11(+0.38%)
Mar 02, 2006 28.21 28.26 27.82 28.03 163,028 -0.17(-0.61%)
Mar 01, 2006 27.99 28.25 27.84 28.21 149,986 +0.28(+1.00%)
Feb 28, 2006 28.03 28.03 27.65 27.93 158,104 -0.10(-0.35%)
Feb 27, 2006 27.43 28.34 27.43 28.03 281,340 +0.56(+2.05%)
Feb 24, 2006 27.48 27.53 27.05 27.46 321,000 -0.08(-0.30%)
Feb 23, 2006 27.62 28.00 27.40 27.55 267,633 -0.15(-0.54%)
Feb 22, 2006 27.05 27.80 27.05 27.70 147,990 +0.74(+2.76%)
Feb 21, 2006 27.00 27.00 26.46 26.95 242,746 -0.05(-0.17%)
Feb 17, 2006 27.13 27.27 26.82 27.00 164,359 -0.08(-0.28%)
Feb 16, 2006 27.14 27.25 26.82 27.07 186,052 -0.09(-0.33%)
Feb 15, 2006 27.13 27.31 26.82 27.16 184,721 -0.03(-0.11%)
Feb 14, 2006 27.13 27.35 26.68 27.19 153,446 +0.14(+0.53%)
Feb 13, 2006 27.34 27.41 26.62 27.05 148,921 -0.29(-1.07%)
Feb 10, 2006 26.86 27.48 26.67 27.34 140,537 +0.51(+1.90%)
Feb 09, 2006 27.24 27.34 26.76 26.83 147,457 -0.37(-1.35%)
Feb 08, 2006 27.05 27.55 26.93 27.20 190,577 +0.12(+0.44%)
Feb 07, 2006 27.39 27.99 26.86 27.08 271,625 -0.27(-0.99%)
Feb 06, 2006 27.58 27.81 27.16 27.35 190,044 -0.23(-0.82%)
Feb 03, 2006 27.46 27.95 27.30 27.58 160,100 +0.04(+0.16%)
Feb 02, 2006 28.03 28.03 27.27 27.53 180,728 -0.49(-1.74%)
Feb 01, 2006 27.76 28.30 27.70 28.02 131,620 +0.22(+0.78%)
Jan 31, 2006 27.67 28.13 27.45 27.80 212,403 +0.05(+0.19%)
Jan 30, 2006 27.10 27.88 27.01 27.75 353,073 +0.62(+2.27%)
Jan 27, 2006 27.03 27.80 26.86 27.13 350,544 +0.00(+0.00%)
Jan 26, 2006 26.84 27.18 26.77 27.13 259,381 +0.29(+1.09%)
Jan 25, 2006 26.93 27.03 26.60 26.84 307,292 -0.09(-0.33%)
Jan 24, 2006 26.86 27.16 26.67 26.93 478,306 +0.07(+0.25%)
Jan 23, 2006 26.92 27.10 26.71 26.86 426,270 -0.01(-0.03%)
Jan 20, 2006 26.98 27.43 26.79 26.87 467,260 -0.11(-0.39%)
Jan 19, 2006 26.35 27.23 26.31 26.98 563,613 +0.62(+2.37%)
Jan 18, 2006 25.32 26.58 25.31 26.35 922,941 +1.04(+4.10%)
Jan 17, 2006 27.05 27.06 25.31 25.31 1,354,402 -2.61(-9.36%)
Jan 13, 2006 28.22 28.40 27.86 27.93 143,199 -0.30(-1.06%)
Jan 12, 2006 28.54 28.64 28.23 28.23 133,483 -0.31(-1.08%)
Jan 11, 2006 28.96 29.00 28.28 28.54 165,024 -0.42(-1.45%)
Jan 10, 2006 28.78 29.08 28.73 28.96 262,842 +0.04(+0.13%)
Jan 09, 2006 28.48 29.19 28.37 28.92 136,145 +0.44(+1.56%)
Jan 06, 2006 28.06 28.55 28.06 28.48 139,206 +0.55(+1.96%)
Jan 05, 2006 28.03 28.20 27.88 27.93 110,194 -0.05(-0.19%)
Jan 04, 2006 27.93 28.48 27.67 27.98 219,057 +0.02(+0.08%)
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.