Albany International Corp (NY: AIN )

76.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.78 24.40 23.41 24.26 315,929 +1.82(+8.11%)
Nov 29, 2011 22.50 22.69 22.21 22.44 167,170 -0.06(-0.27%)
Nov 28, 2011 22.08 22.96 22.08 22.50 182,042 +1.21(+5.68%)
Nov 25, 2011 21.46 21.71 21.27 21.29 121,987 -0.34(-1.57%)
Nov 23, 2011 21.87 21.87 21.36 21.63 125,565 -0.54(-2.44%)
Nov 22, 2011 22.20 22.50 22.00 22.17 101,580 -0.08(-0.36%)
Nov 21, 2011 22.24 22.51 22.05 22.25 149,879 -0.56(-2.46%)
Nov 18, 2011 23.06 23.25 22.68 22.81 94,292 -0.19(-0.83%)
Nov 17, 2011 23.07 23.43 22.74 23.00 137,425 -0.14(-0.61%)
Nov 16, 2011 22.96 23.70 22.83 23.14 128,544 -0.22(-0.94%)
Nov 15, 2011 22.86 23.54 22.84 23.36 153,406 +0.28(+1.21%)
Nov 14, 2011 23.15 23.17 22.76 23.08 141,183 -0.29(-1.24%)
Nov 11, 2011 23.04 23.54 22.97 23.37 111,906 +0.64(+2.82%)
Nov 10, 2011 22.80 22.88 22.32 22.73 134,197 +0.41(+1.84%)
Nov 09, 2011 22.86 23.30 22.28 22.32 176,887 -1.37(-5.78%)
Nov 08, 2011 23.50 23.77 22.61 23.69 121,510 +0.46(+1.98%)
Nov 07, 2011 23.36 23.36 22.47 23.23 136,307 -0.24(-1.02%)
Nov 04, 2011 23.17 23.66 22.77 23.47 304,794 +0.01(+0.04%)
Nov 03, 2011 22.83 23.59 21.75 23.46 205,405 +1.25(+5.63%)
Nov 02, 2011 21.80 22.32 21.61 22.21 141,522 +0.99(+4.67%)
Nov 01, 2011 21.47 22.25 21.09 21.22 198,685 -1.37(-6.06%)
Oct 31, 2011 22.72 23.07 22.19 22.59 220,502 -0.56(-2.42%)
Oct 28, 2011 22.35 23.43 22.35 23.15 288,057 +0.65(+2.89%)
Oct 27, 2011 21.85 22.81 21.85 22.50 316,219 +1.24(+5.83%)
Oct 26, 2011 20.99 21.45 20.32 21.26 150,815 +0.73(+3.56%)
Oct 25, 2011 21.18 21.37 20.48 20.53 132,790 -0.91(-4.24%)
Oct 24, 2011 20.65 21.55 20.46 21.44 130,783 +0.84(+4.08%)
Oct 21, 2011 20.40 20.60 19.95 20.60 140,509 +0.62(+3.10%)
Oct 20, 2011 20.16 20.23 19.37 19.98 93,479 -0.10(-0.50%)
Oct 19, 2011 20.65 20.83 19.97 20.08 99,132 -0.72(-3.46%)
Oct 18, 2011 20.01 21.07 19.63 20.80 126,361 +0.90(+4.52%)
Oct 17, 2011 20.84 20.84 19.79 19.90 132,248 -1.17(-5.55%)
Oct 14, 2011 20.75 21.13 20.37 21.07 144,775 +0.58(+2.83%)
Oct 13, 2011 20.71 20.72 20.00 20.49 118,273 -0.42(-2.01%)
Oct 12, 2011 20.56 21.11 20.43 20.91 142,268 +0.59(+2.90%)
Oct 11, 2011 19.51 20.48 19.51 20.32 134,108 +0.56(+2.83%)
Oct 10, 2011 19.29 19.76 18.93 19.76 198,982 +1.00(+5.33%)
Oct 07, 2011 19.57 19.60 18.47 18.76 203,937 -0.69(-3.55%)
Oct 06, 2011 18.80 19.47 18.66 19.45 159,252 +0.64(+3.40%)
Oct 05, 2011 18.66 18.99 18.33 18.81 110,057 +0.23(+1.24%)
Oct 04, 2011 17.02 18.64 17.02 18.58 239,165 +1.34(+7.77%)
Oct 03, 2011 18.36 18.61 17.11 17.24 274,914 -1.01(-5.53%)
Sep 30, 2011 18.90 19.14 18.21 18.25 189,808 -1.01(-5.24%)
Sep 29, 2011 18.77 19.37 18.48 19.26 167,746 +0.97(+5.30%)
Sep 28, 2011 19.09 19.34 18.25 18.29 188,056 -0.82(-4.29%)
Sep 27, 2011 18.63 19.65 18.61 19.11 142,673 +0.94(+5.17%)
Sep 26, 2011 18.03 18.21 17.28 18.17 212,832 +0.35(+1.96%)
Sep 23, 2011 18.03 18.53 17.61 17.82 265,316 -0.25(-1.38%)
Sep 22, 2011 17.40 18.34 17.26 18.07 359,372 -0.02(-0.11%)
Sep 21, 2011 19.04 19.38 18.07 18.09 180,027 -0.95(-4.99%)
Sep 20, 2011 19.90 20.06 19.04 19.04 160,284 -0.73(-3.69%)
Sep 19, 2011 19.85 20.02 19.50 19.77 127,091 -0.58(-2.85%)
Sep 16, 2011 20.31 20.54 19.77 20.35 265,207 +0.16(+0.79%)
Sep 15, 2011 19.93 20.25 19.70 20.19 142,192 +0.49(+2.49%)
Sep 14, 2011 19.18 20.05 18.60 19.70 175,306 +0.72(+3.79%)
Sep 13, 2011 18.87 19.08 18.65 18.98 374,870 +0.28(+1.50%)
Sep 12, 2011 18.27 18.73 18.23 18.70 229,728 +0.16(+0.86%)
Sep 09, 2011 19.03 19.12 18.26 18.54 278,116 -0.88(-4.53%)
Sep 08, 2011 20.09 20.21 19.31 19.42 153,450 -0.77(-3.81%)
Sep 07, 2011 19.87 20.24 19.73 20.19 167,122 +0.70(+3.59%)
Sep 06, 2011 18.68 19.60 18.44 19.49 290,255 +0.00(+0.00%)
Sep 02, 2011 20.35 20.47 19.46 19.49 178,628 -1.38(-6.61%)
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.