Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 30.20 30.76 30.20 30.66 559,929 +0.47(+1.55%)
May 30, 2006 30.61 30.61 30.18 30.19 212,059 -0.41(-1.33%)
May 26, 2006 30.61 30.80 30.54 30.60 179,865 +0.09(+0.30%)
May 25, 2006 30.25 30.51 30.08 30.51 202,283 +0.45(+1.48%)
May 24, 2006 30.15 30.36 29.78 30.06 639,044 -0.10(-0.33%)
May 23, 2006 30.67 30.69 30.16 30.16 859,575 -0.36(-1.18%)
May 22, 2006 30.46 30.98 30.44 30.52 707,341 -0.29(-0.95%)
May 19, 2006 30.61 30.97 30.31 30.81 465,956 +0.20(+0.65%)
May 18, 2006 30.61 30.84 30.49 30.61 224,180 -0.08(-0.27%)
May 17, 2006 31.30 31.30 30.57 30.70 230,566 -0.61(-1.94%)
May 16, 2006 30.99 31.43 30.94 31.30 157,577 +0.32(+1.04%)
May 15, 2006 30.84 31.17 30.70 30.98 275,403 -0.02(-0.05%)
May 12, 2006 31.74 31.75 30.90 31.00 214,796 -0.83(-2.60%)
May 11, 2006 31.96 32.03 31.69 31.83 424,378 +0.00(+0.00%)
May 10, 2006 31.61 31.95 31.57 31.83 233,955 -0.02(-0.07%)
May 09, 2006 31.58 31.86 31.50 31.85 184,557 +0.27(+0.85%)
May 08, 2006 31.84 31.84 31.40 31.58 171,915 -0.26(-0.82%)
May 05, 2006 31.46 31.96 31.40 31.84 426,855 +0.28(+0.88%)
May 04, 2006 30.84 31.65 30.80 31.56 328,059 +0.62(+2.01%)
May 03, 2006 31.00 31.13 30.69 30.94 225,483 -0.11(-0.35%)
May 02, 2006 30.48 31.11 30.31 31.05 310,333 +0.61(+1.99%)
May 01, 2006 30.11 30.69 30.00 30.44 360,252 +0.45(+1.48%)
Apr 28, 2006 29.69 30.15 29.53 30.00 524,086 +0.23(+0.77%)
Apr 27, 2006 29.94 30.36 29.62 29.77 372,765 -0.25(-0.82%)
Apr 26, 2006 29.84 30.31 29.84 30.01 313,591 +0.25(+0.85%)
Apr 25, 2006 29.38 29.91 29.29 29.76 360,252 +0.54(+1.84%)
Apr 24, 2006 29.58 29.66 28.92 29.22 234,216 -0.32(-1.09%)
Apr 21, 2006 29.81 29.88 29.27 29.55 452,661 +0.41(+1.42%)
Apr 20, 2006 28.89 29.13 28.72 29.13 199,155 +0.31(+1.09%)
Apr 19, 2006 28.46 28.89 28.39 28.82 329,362 +0.36(+1.27%)
Apr 18, 2006 27.74 28.49 27.66 28.46 418,252 +0.72(+2.60%)
Apr 17, 2006 27.90 28.24 27.62 27.74 323,367 -0.12(-0.44%)
Apr 13, 2006 28.14 28.18 27.70 27.86 285,960 -0.28(-1.01%)
Apr 12, 2006 28.55 28.61 28.03 28.14 302,643 -0.40(-1.40%)
Apr 11, 2006 28.83 28.89 28.39 28.54 305,119 -0.26(-0.91%)
Apr 10, 2006 28.96 29.05 28.64 28.80 652,469 -0.08(-0.29%)
Apr 07, 2006 28.69 29.02 28.60 28.89 600,985 +0.30(+1.05%)
Apr 06, 2006 28.92 28.99 28.47 28.59 404,176 -0.36(-1.25%)
Apr 05, 2006 28.92 29.13 28.83 28.95 97,622 +0.06(+0.21%)
Apr 04, 2006 28.68 29.01 28.26 28.89 281,659 -0.05(-0.19%)
Apr 03, 2006 29.30 29.33 28.94 28.94 193,160 -0.28(-0.97%)
Mar 31, 2006 29.18 29.35 29.06 29.22 193,681 +0.12(+0.42%)
Mar 30, 2006 29.45 29.46 28.90 29.10 279,834 -0.28(-0.94%)
Mar 29, 2006 29.00 29.46 28.96 29.38 152,755 +0.38(+1.30%)
Mar 28, 2006 29.39 29.42 28.85 29.00 209,061 -0.37(-1.25%)
Mar 27, 2006 29.24 29.46 29.23 29.37 201,241 +0.05(+0.18%)
Mar 24, 2006 29.16 29.33 28.92 29.32 168,656 +0.28(+0.95%)
Mar 23, 2006 29.36 29.39 28.85 29.04 740,968 -0.33(-1.12%)
Mar 22, 2006 29.03 29.42 28.93 29.37 137,114 +0.33(+1.14%)
Mar 21, 2006 29.50 29.62 29.00 29.04 530,994 -0.46(-1.56%)
Mar 20, 2006 29.49 29.88 29.36 29.50 276,706 +0.01(+0.03%)
Mar 17, 2006 29.58 29.58 29.25 29.49 481,857 -0.01(-0.03%)
Mar 16, 2006 29.12 29.65 29.12 29.50 173,739 +0.42(+1.45%)
Mar 15, 2006 29.09 29.22 28.89 29.08 273,317 -0.05(-0.16%)
Mar 14, 2006 29.14 29.22 28.92 29.12 291,955 -0.02(-0.08%)
Mar 13, 2006 29.16 29.39 29.00 29.15 225,483 -0.02(-0.05%)
Mar 10, 2006 29.04 29.39 28.89 29.16 339,138 +0.10(+0.34%)
Mar 09, 2006 29.13 29.29 28.79 29.06 839,112 -0.07(-0.24%)
Mar 08, 2006 28.50 29.23 28.50 29.13 4,393,284 +0.67(+2.35%)
Mar 07, 2006 28.39 28.46 27.87 28.46 425,030 +0.00(+0.00%)
Mar 06, 2006 28.00 28.71 28.00 28.46 153,537 -0.27(-0.93%)
Mar 03, 2006 28.50 29.12 28.46 28.73 172,827 +0.11(+0.38%)
Mar 02, 2006 28.80 28.86 28.41 28.63 159,663 -0.18(-0.61%)
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.