Skip to main content

Albany International Corp (NY: AIN )

93.14 -3.35 (-3.47%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 15.40 16.16 15.20 15.39 2,586 -0.29(-1.83%)
Sep 29, 2010 15.20 15.74 15.18 15.68 247,392 +0.35(+2.28%)
Sep 28, 2010 15.40 15.44 14.91 15.33 556 +0.02(+0.16%)
Sep 27, 2010 15.38 15.51 15.14 15.31 111,206 -0.08(-0.53%)
Sep 24, 2010 15.40 15.59 15.27 15.39 367,301 +0.28(+1.83%)
Sep 23, 2010 15.57 15.80 15.09 15.11 1,526 -0.68(-4.33%)
Sep 22, 2010 16.17 16.32 15.52 15.79 129,827 -0.42(-2.61%)
Sep 21, 2010 16.60 16.61 16.18 16.22 188 -0.33(-2.02%)
Sep 20, 2010 15.92 16.78 15.86 16.55 246,073 +0.66(+4.15%)
Sep 17, 2010 15.89 16.01 15.44 15.89 174,244 -0.02(-0.15%)
Sep 15, 2010 15.72 16.14 15.61 15.92 134,106 +0.15(+0.93%)
Sep 14, 2010 15.83 15.88 15.63 15.77 360 -0.09(-0.56%)
Sep 13, 2010 15.53 16.07 15.44 15.86 145,534 +0.50(+3.23%)
Sep 10, 2010 15.44 15.83 15.27 15.36 177,582 +0.02(+0.16%)
Sep 09, 2010 15.87 15.87 15.18 15.34 86,751 -0.15(-1.00%)
Sep 08, 2010 15.53 15.67 15.33 15.49 165 -0.02(-0.10%)
Sep 07, 2010 15.87 15.87 15.46 15.51 1,228 -0.40(-2.54%)
Sep 03, 2010 15.64 16.01 15.61 15.91 153,929 +0.42(+2.71%)
Sep 02, 2010 15.06 15.54 14.97 15.49 1,043 +0.45(+3.01%)
Sep 01, 2010 14.68 15.12 14.53 15.04 283,740 +0.68(+4.73%)
Aug 31, 2010 14.35 14.59 14.18 14.36 1,329 -0.06(-0.39%)
Aug 30, 2010 14.82 14.99 14.34 14.42 188,133 -0.53(-3.52%)
Aug 27, 2010 14.94 15.01 14.35 14.94 206,527 +0.31(+2.10%)
Aug 26, 2010 14.64 15.16 14.42 14.64 3,713 +0.05(+0.33%)
Aug 25, 2010 14.41 14.63 14.10 14.59 1,266 +0.05(+0.33%)
Aug 24, 2010 14.56 14.89 14.15 14.54 3,142 -0.31(-2.07%)
Aug 23, 2010 14.86 15.17 14.61 14.85 192,226 +0.08(+0.55%)
Aug 20, 2010 15.11 15.11 14.64 14.77 208,428 -0.45(-2.98%)
Aug 19, 2010 15.76 16.06 15.00 15.22 1,115 -0.61(-3.83%)
Aug 18, 2010 15.32 15.98 14.93 15.82 11,655 +0.54(+3.54%)
Aug 17, 2010 15.14 15.52 14.97 15.28 2,097 +0.38(+2.55%)
Aug 16, 2010 14.54 15.11 14.54 14.90 190,707 +0.19(+1.26%)
Aug 13, 2010 14.72 14.93 14.54 14.72 244,478 -0.13(-0.87%)
Aug 12, 2010 14.84 15.30 14.56 14.85 280,731 -0.19(-1.24%)
Aug 11, 2010 15.65 15.83 14.96 15.03 257,661 -0.96(-6.02%)
Aug 10, 2010 16.22 16.26 15.40 15.99 1,529 -0.40(-2.42%)
Aug 09, 2010 17.13 17.39 16.24 16.39 290,312 -0.50(-2.97%)
Aug 06, 2010 16.89 16.99 15.21 16.89 452,221 +1.15(+7.29%)
Aug 05, 2010 15.76 16.20 15.62 15.74 316,391 +0.36(+2.31%)
Aug 04, 2010 15.12 15.40 14.80 15.39 230 +0.33(+2.20%)
Aug 03, 2010 15.18 15.36 14.83 15.06 184 -0.23(-1.53%)
Aug 02, 2010 15.30 15.65 15.02 15.29 245,675 +0.45(+3.05%)
Jul 30, 2010 14.84 15.07 14.28 14.84 147,019 +0.06(+0.38%)
Jul 29, 2010 14.77 15.01 14.26 14.78 195 +0.13(+0.88%)
Jul 28, 2010 15.11 15.24 14.58 14.65 232,411 -0.45(-3.00%)
Jul 27, 2010 15.32 15.51 14.89 15.11 189 -0.15(-0.95%)
Jul 26, 2010 14.85 15.26 14.60 15.25 239,204 +0.43(+2.89%)
Jul 23, 2010 14.08 14.88 13.96 14.82 264,070 +0.60(+4.21%)
Jul 22, 2010 13.56 14.29 13.52 14.22 240,427 +0.95(+7.13%)
Jul 21, 2010 13.25 13.46 12.89 13.28 241,807 +0.14(+1.05%)
Jul 20, 2010 12.47 13.16 12.37 13.14 130,319 +0.46(+3.64%)
Jul 19, 2010 12.66 12.91 12.47 12.68 201,069 +0.04(+0.32%)
Jul 16, 2010 12.64 13.48 12.53 12.64 272,382 -0.95(-6.96%)
Jul 15, 2010 13.74 13.84 13.34 13.58 174,055 -0.18(-1.29%)
Jul 14, 2010 13.58 13.79 13.41 13.76 855 +0.11(+0.83%)
Jul 13, 2010 13.65 13.74 13.13 13.65 3,253 +0.70(+5.37%)
Jul 12, 2010 13.30 13.38 12.75 12.95 133,856 -0.44(-3.26%)
Jul 09, 2010 13.39 13.41 12.94 13.39 143,511 +0.28(+2.16%)
Jul 08, 2010 13.11 13.12 12.72 13.11 1,501 +0.27(+2.08%)
Jul 07, 2010 12.84 12.87 12.23 12.84 257,975 +0.66(+5.45%)
Jul 06, 2010 12.18 12.87 12.13 12.18 1,905 -0.28(-2.27%)
Jul 02, 2010 12.46 12.79 12.19 12.46 303,990 -0.18(-1.41%)
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.