Skip to main content

Albany International Corp (NY: AIN )

88.47 +1.46 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 14.45 14.51 13.87 14.32 252,703 -0.20(-1.36%)
Nov 27, 2009 14.64 15.16 14.07 14.52 99,229 -0.70(-4.58%)
Nov 25, 2009 15.36 15.54 15.07 15.22 101,930 -0.43(-2.73%)
Nov 24, 2009 15.83 15.87 15.18 15.65 88,448 -0.13(-0.85%)
Nov 23, 2009 15.61 16.09 15.53 15.78 178,616 +0.36(+2.31%)
Nov 20, 2009 15.19 15.60 15.06 15.42 158,280 +0.06(+0.41%)
Nov 19, 2009 16.06 16.06 15.31 15.36 159,314 -0.95(-5.83%)
Nov 18, 2009 16.56 16.56 15.84 16.31 157,856 -0.25(-1.53%)
Nov 17, 2009 16.71 16.71 16.18 16.56 69,712 -0.22(-1.32%)
Nov 16, 2009 16.00 17.01 16.00 16.79 236,828 +0.93(+5.90%)
Nov 13, 2009 15.85 16.36 15.46 15.85 114,147 +0.00(+0.00%)
Nov 12, 2009 16.64 16.89 15.80 15.85 168,000 -0.78(-4.71%)
Nov 11, 2009 16.76 17.17 16.50 16.64 193,113 +0.10(+0.62%)
Nov 10, 2009 16.37 16.81 16.26 16.53 222,789 +0.00(+0.00%)
Nov 09, 2009 16.65 16.87 16.41 16.53 297,698 -0.12(-0.71%)
Nov 06, 2009 16.58 17.06 16.04 16.65 216,714 -0.21(-1.27%)
Nov 05, 2009 16.00 17.18 15.69 16.87 292,297 +1.08(+6.82%)
Nov 04, 2009 16.57 16.93 15.68 15.79 354,053 -0.82(-4.91%)
Nov 03, 2009 13.21 16.64 13.21 16.60 730,639 +3.62(+27.88%)
Nov 02, 2009 13.26 13.30 12.52 12.98 335,122 -0.21(-1.62%)
Oct 30, 2009 14.02 14.11 12.87 13.20 317,334 -0.91(-6.46%)
Oct 29, 2009 14.53 14.56 13.90 14.11 212,025 -0.21(-1.44%)
Oct 28, 2009 14.95 15.19 14.22 14.31 188,093 -0.62(-4.14%)
Oct 27, 2009 15.02 15.14 14.73 14.93 170,971 -0.01(-0.05%)
Oct 26, 2009 15.27 15.97 14.73 14.94 221,799 -0.36(-2.33%)
Oct 23, 2009 15.42 15.47 15.19 15.30 159,027 -0.88(-5.44%)
Oct 22, 2009 15.60 16.37 15.33 16.18 134,208 +0.48(+3.03%)
Oct 21, 2009 15.84 16.80 15.65 15.70 215,848 -0.17(-1.05%)
Oct 20, 2009 15.49 15.90 15.45 15.87 151,546 -0.29(-1.81%)
Oct 19, 2009 15.91 16.42 15.84 16.16 143,592 +0.39(+2.46%)
Oct 16, 2009 16.09 16.11 15.37 15.77 250,472 -0.44(-2.69%)
Oct 15, 2009 15.65 16.24 15.57 16.21 262,742 +0.38(+2.40%)
Oct 14, 2009 16.08 16.11 15.54 15.83 227,087 +0.08(+0.50%)
Oct 13, 2009 15.86 15.86 15.17 15.75 167,482 -0.18(-1.14%)
Oct 12, 2009 16.00 16.11 15.70 15.93 70,424 -0.01(-0.05%)
Oct 09, 2009 15.66 16.02 15.62 15.94 94,231 +0.22(+1.41%)
Oct 08, 2009 15.93 16.04 15.65 15.72 221,036 +0.05(+0.30%)
Oct 07, 2009 15.45 15.90 15.45 15.67 84,641 +0.10(+0.66%)
Oct 06, 2009 15.01 15.88 15.01 15.57 129,678 +0.58(+3.86%)
Oct 05, 2009 14.58 15.03 14.38 14.99 149,435 +0.47(+3.22%)
Oct 02, 2009 14.69 14.93 13.86 14.52 262,243 -0.17(-1.19%)
Oct 01, 2009 15.25 15.25 14.69 14.69 166,640 -0.67(-4.38%)
Sep 30, 2009 15.80 15.80 14.89 15.37 259,324 -0.39(-2.46%)
Sep 29, 2009 16.04 16.24 15.49 15.76 227,337 -0.32(-1.97%)
Sep 28, 2009 15.62 16.32 15.28 16.07 115,644 +0.52(+3.36%)
Sep 25, 2009 15.50 15.76 15.14 15.55 201,264 -0.05(-0.30%)
Sep 24, 2009 16.02 16.04 15.27 15.60 325,067 -0.36(-2.28%)
Sep 23, 2009 15.68 16.20 15.51 15.96 245,161 +0.27(+1.72%)
Sep 22, 2009 15.78 16.18 15.65 15.69 109,815 +0.12(+0.76%)
Sep 21, 2009 15.49 15.66 15.37 15.57 172,178 -0.22(-1.40%)
Sep 18, 2009 16.25 16.45 15.76 15.80 347,205 -0.47(-2.87%)
Sep 17, 2009 16.05 16.37 15.98 16.26 256,876 +0.25(+1.53%)
Sep 16, 2009 15.58 16.18 15.54 16.02 230,267 +0.57(+3.69%)
Sep 15, 2009 15.35 15.50 14.99 15.45 174,880 +0.11(+0.72%)
Sep 14, 2009 15.48 15.48 14.73 15.34 393,480 -0.34(-2.17%)
Sep 11, 2009 15.15 15.76 15.15 15.68 248,064 +0.52(+3.45%)
Sep 10, 2009 14.34 15.17 14.34 15.15 275,009 +0.82(+5.69%)
Sep 09, 2009 13.80 14.54 13.68 14.34 255,669 +0.52(+3.73%)
Sep 08, 2009 13.65 14.05 13.65 13.82 200,266 +0.21(+1.57%)
Sep 04, 2009 13.02 13.63 12.70 13.61 172,674 +0.66(+5.08%)
Sep 03, 2009 13.07 13.07 12.67 12.95 225,224 -0.01(-0.06%)
Sep 02, 2009 13.21 13.31 12.83 12.96 283,576 -0.33(-2.49%)
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.