Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 28.53 28.53 27.90 27.97 118,629 -0.61(-2.12%)
Aug 29, 2013 28.45 28.89 28.34 28.57 86,600 +0.13(+0.46%)
Aug 28, 2013 28.56 28.57 28.22 28.44 90,800 -0.21(-0.73%)
Aug 27, 2013 29.04 29.13 28.49 28.65 171,739 -0.77(-2.62%)
Aug 26, 2013 29.53 29.67 29.34 29.42 63,199 -0.10(-0.32%)
Aug 23, 2013 29.38 29.58 29.29 29.52 103,942 +0.16(+0.53%)
Aug 22, 2013 28.99 29.39 28.98 29.36 172,144 +0.49(+1.68%)
Aug 21, 2013 29.03 29.18 28.75 28.88 64,522 -0.24(-0.83%)
Aug 20, 2013 28.77 29.36 28.77 29.12 46,811 +0.29(+1.02%)
Aug 19, 2013 29.12 29.14 28.76 28.82 174,482 -0.41(-1.39%)
Aug 16, 2013 29.13 29.58 28.96 29.23 156,260 -0.04(-0.15%)
Aug 15, 2013 29.48 29.70 29.07 29.28 264,993 -0.56(-1.89%)
Aug 14, 2013 29.67 29.92 29.67 29.84 162,250 +0.09(+0.29%)
Aug 13, 2013 29.46 29.81 29.35 29.75 115,584 +0.29(+0.97%)
Aug 12, 2013 29.01 29.51 29.01 29.47 106,094 +0.15(+0.50%)
Aug 09, 2013 29.10 29.45 29.08 29.32 121,755 +0.05(+0.18%)
Aug 08, 2013 29.66 29.77 29.08 29.27 146,623 -0.18(-0.62%)
Aug 07, 2013 29.54 29.73 29.36 29.45 108,352 -0.28(-0.93%)
Aug 06, 2013 30.00 30.00 29.54 29.73 138,412 -0.29(-0.95%)
Aug 05, 2013 29.98 30.12 29.86 30.01 147,515 -0.08(-0.26%)
Aug 02, 2013 30.19 30.19 29.74 30.09 171,056 -0.03(-0.09%)
Aug 01, 2013 29.42 30.86 29.42 30.12 305,816 +0.21(+0.70%)
Jul 31, 2013 30.33 30.51 29.88 29.91 161,685 -0.41(-1.34%)
Jul 30, 2013 30.49 30.64 30.08 30.32 90,432 +0.07(+0.23%)
Jul 29, 2013 30.85 30.95 30.13 30.25 77,707 -0.77(-2.49%)
Jul 26, 2013 31.24 31.24 30.82 31.02 83,023 -0.54(-1.70%)
Jul 25, 2013 30.77 31.72 30.73 31.55 184,066 +0.67(+2.16%)
Jul 24, 2013 31.05 31.20 30.87 30.89 51,089 -0.08(-0.25%)
Jul 23, 2013 31.18 31.25 30.88 30.97 86,470 -0.14(-0.45%)
Jul 22, 2013 31.03 31.20 31.01 31.10 95,531 +0.09(+0.28%)
Jul 19, 2013 31.16 31.16 30.97 31.02 130,526 -0.13(-0.42%)
Jul 18, 2013 31.03 31.36 31.03 31.15 97,818 +0.11(+0.36%)
Jul 17, 2013 31.23 31.41 30.99 31.03 103,196 +0.05(+0.17%)
Jul 16, 2013 31.33 31.45 30.95 30.98 107,642 -0.38(-1.22%)
Jul 15, 2013 31.16 31.65 30.93 31.36 176,113 +0.19(+0.61%)
Jul 12, 2013 31.19 31.33 31.05 31.17 83,091 -0.07(-0.22%)
Jul 11, 2013 31.45 31.62 31.20 31.24 157,484 +0.19(+0.61%)
Jul 10, 2013 31.35 31.50 30.77 31.05 133,054 -0.39(-1.24%)
Jul 09, 2013 31.03 31.55 30.69 31.44 211,880 +0.68(+2.23%)
Jul 08, 2013 30.79 30.89 30.58 30.76 106,624 +0.23(+0.77%)
Jul 05, 2013 30.16 30.52 29.73 30.52 82,280 +0.61(+2.03%)
Jul 03, 2013 29.68 30.00 29.66 29.92 42,175 +0.00(+0.00%)
Jul 02, 2013 29.73 30.33 29.59 29.92 123,873 +0.24(+0.82%)
Jul 01, 2013 28.76 29.75 28.76 29.67 130,718 +1.09(+3.82%)
Jun 28, 2013 29.10 29.30 28.56 28.58 403,543 -0.54(-1.85%)
Jun 27, 2013 28.82 29.28 28.71 29.12 153,665 +0.42(+1.48%)
Jun 26, 2013 28.96 29.04 28.50 28.69 176,724 -0.02(-0.06%)
Jun 25, 2013 28.78 29.28 28.46 28.71 107,036 +0.22(+0.76%)
Jun 24, 2013 28.83 28.98 28.23 28.50 155,321 -0.87(-2.95%)
Jun 21, 2013 28.99 29.55 28.80 29.36 255,162 +0.54(+1.86%)
Jun 20, 2013 28.72 28.95 28.56 28.82 129,192 -0.41(-1.39%)
Jun 19, 2013 29.30 29.59 29.16 29.23 68,660 -0.15(-0.50%)
Jun 18, 2013 29.04 29.47 28.81 29.38 156,043 +0.48(+1.65%)
Jun 17, 2013 28.86 29.10 28.69 28.90 87,798 +0.30(+1.06%)
Jun 14, 2013 29.03 29.14 28.34 28.60 75,029 -0.43(-1.49%)
Jun 13, 2013 28.14 29.15 28.08 29.03 91,347 +0.82(+2.92%)
Jun 12, 2013 28.31 28.38 27.79 28.21 102,628 +0.17(+0.62%)
Jun 11, 2013 28.03 28.47 27.62 28.04 86,185 -0.34(-1.19%)
Jun 10, 2013 28.17 28.42 27.79 28.37 79,504 +0.20(+0.71%)
Jun 07, 2013 27.94 28.44 27.77 28.17 71,485 +0.45(+1.63%)
Jun 06, 2013 27.35 27.72 27.35 27.72 67,005 +0.33(+1.20%)
Jun 05, 2013 27.30 27.60 27.05 27.39 98,536 +0.00(+0.00%)
Jun 04, 2013 27.69 27.91 27.10 27.39 135,810 -0.28(-1.03%)
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.