Albany International Corp (NY: AIN )

75.12 USD -1.28 (-1.68%)
Streaming Delayed Price Updated: 1:18 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.05 21.16 20.91 21.10 112,096 -0.24(-1.12%)
Nov 29, 2010 20.89 21.37 20.82 21.34 100,208 +0.23(+1.09%)
Nov 26, 2010 21.18 21.26 20.95 21.11 24,427 -0.25(-1.17%)
Nov 24, 2010 20.75 21.36 21.36 21.36 60,377 +0.67(+3.24%)
Nov 23, 2010 20.72 20.95 20.57 20.69 132,711 -0.34(-1.62%)
Nov 22, 2010 21.10 21.25 20.57 21.03 69,934 -0.12(-0.57%)
Nov 19, 2010 21.18 21.32 20.94 21.15 79,380 -0.05(-0.24%)
Nov 18, 2010 20.79 21.38 20.75 21.20 76,587 +0.68(+3.31%)
Nov 17, 2010 20.95 20.96 20.46 20.52 119,239 -0.35(-1.68%)
Nov 16, 2010 20.75 20.91 20.53 20.87 178,378 -0.01(-0.05%)
Nov 15, 2010 21.18 21.41 20.86 20.88 104,152 -0.17(-0.81%)
Nov 12, 2010 20.93 21.18 20.88 21.05 109,972 -0.20(-0.94%)
Nov 11, 2010 21.17 21.39 21.00 21.25 67,096 -0.21(-0.98%)
Nov 10, 2010 21.32 21.48 21.00 21.46 99,081 +0.21(+0.99%)
Nov 09, 2010 21.67 21.68 21.03 21.25 253,970 -0.31(-1.44%)
Nov 08, 2010 21.49 21.71 21.41 21.56 146,424 -0.01(-0.05%)
Nov 05, 2010 21.34 21.73 21.32 21.57 312,562 +0.21(+0.98%)
Nov 04, 2010 20.49 21.48 20.48 21.36 278,069 +0.40(+1.91%)
Nov 03, 2010 21.04 21.22 20.55 20.96 192,886 +0.01(+0.05%)
Nov 02, 2010 20.79 21.01 20.48 20.95 141,297 +0.48(+2.34%)
Nov 01, 2010 20.47 20.75 20.26 20.47 125,025 +0.07(+0.34%)
Oct 29, 2010 20.19 20.52 20.19 20.40 199,971 +0.13(+0.64%)
Oct 28, 2010 20.40 20.41 20.14 20.27 129,526 +0.05(+0.25%)
Oct 27, 2010 20.12 20.43 19.87 20.22 120,784 -0.04(-0.20%)
Oct 25, 2010 20.40 20.47 20.14 20.26 108,089 +0.00(+0.00%)
Oct 22, 2010 20.20 20.35 20.05 20.26 69,925 +0.12(+0.60%)
Oct 21, 2010 20.11 20.33 19.73 20.14 88,568 +0.12(+0.60%)
Oct 20, 2010 19.82 20.19 19.62 20.02 66,859 +0.35(+1.78%)
Oct 19, 2010 19.73 20.16 19.48 19.67 153,592 -0.34(-1.70%)
Oct 18, 2010 20.08 20.16 19.89 20.01 92,274 +0.01(+0.05%)
Oct 15, 2010 20.46 20.49 19.87 20.00 177,296 -0.14(-0.70%)
Oct 14, 2010 19.91 20.25 19.87 20.14 142,816 +0.27(+1.36%)
Oct 13, 2010 19.60 19.97 19.52 19.87 178,434 +0.35(+1.79%)
Oct 12, 2010 19.79 19.90 19.47 19.52 135,671 -0.29(-1.46%)
Oct 11, 2010 19.86 20.21 19.65 19.81 68,577 -0.10(-0.50%)
Oct 08, 2010 19.91 20.07 19.13 19.91 111,341 +0.62(+3.21%)
Oct 07, 2010 19.79 19.79 19.16 19.29 962 -0.26(-1.33%)
Oct 06, 2010 19.29 19.60 19.25 19.55 93,565 +0.18(+0.93%)
Oct 05, 2010 18.98 19.42 18.64 19.37 147,357 +0.69(+3.69%)
Oct 04, 2010 19.22 19.43 18.44 18.68 95,605 -0.72(-3.71%)
Oct 01, 2010 19.40 19.41 18.88 19.40 99,436 +0.48(+2.55%)
Sep 30, 2010 18.92 19.86 18.68 18.92 2,105 -0.35(-1.83%)
Sep 29, 2010 18.68 19.34 18.65 19.27 201,309 +0.43(+2.28%)
Sep 28, 2010 18.92 18.97 18.32 18.84 453 +0.03(+0.16%)
Sep 27, 2010 18.90 19.06 18.60 18.81 90,491 -0.10(-0.53%)
Sep 24, 2010 18.93 19.16 18.77 18.91 298,882 +0.34(+1.83%)
Sep 23, 2010 19.14 19.42 18.55 18.57 1,242 -0.84(-4.33%)
Sep 22, 2010 19.87 20.05 19.07 19.41 105,644 -0.52(-2.61%)
Sep 21, 2010 20.40 20.41 19.88 19.93 153 -0.41(-2.02%)
Sep 20, 2010 19.57 20.62 19.49 20.34 200,236 +0.81(+4.15%)
Sep 17, 2010 19.53 19.67 18.97 19.53 141,787 -0.03(-0.15%)
Sep 15, 2010 19.32 19.84 19.18 19.56 109,126 +0.18(+0.93%)
Sep 14, 2010 19.45 19.51 19.21 19.38 293 -0.11(-0.56%)
Sep 13, 2010 19.08 19.75 18.97 19.49 118,425 +0.61(+3.23%)
Sep 10, 2010 18.97 19.45 18.76 18.88 144,503 +0.03(+0.16%)
Sep 09, 2010 19.50 19.50 18.65 18.85 70,592 -0.31(-1.62%)
Sep 08, 2010 19.20 19.38 18.96 19.16 134 -0.02(-0.10%)
Sep 07, 2010 19.62 19.62 19.12 19.18 993 -0.50(-2.54%)
Sep 03, 2010 19.34 19.80 19.31 19.68 124,472 +0.52(+2.71%)
Sep 02, 2010 18.62 19.22 18.51 19.16 844 +0.56(+3.01%)
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.