Albany International Corp (NY: AIN )

76.72 USD +0.40 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 38.24 38.51 37.90 38.13 152,900 +0.32(+0.85%)
Nov 29, 2005 38.00 38.15 37.65 37.81 185,400 -0.19(-0.50%)
Nov 28, 2005 38.65 38.65 37.90 38.00 159,400 -0.75(-1.94%)
Nov 25, 2005 38.75 38.79 38.16 38.75 81,000 -0.02(-0.05%)
Nov 23, 2005 38.60 38.97 38.56 38.77 119,700 +0.10(+0.26%)
Nov 22, 2005 38.96 38.99 38.56 38.67 120,200 -0.27(-0.69%)
Nov 21, 2005 38.97 39.03 38.71 38.94 179,600 +0.00(+0.00%)
Nov 18, 2005 38.94 39.28 38.48 38.94 129,600 +0.00(+0.00%)
Nov 17, 2005 38.26 39.30 38.26 38.94 226,100 +0.82(+2.15%)
Nov 16, 2005 38.35 38.70 37.54 38.12 271,100 -0.23(-0.60%)
Nov 15, 2005 38.88 39.00 37.87 38.35 204,700 -0.66(-1.69%)
Nov 14, 2005 39.02 39.50 38.70 39.01 184,400 -0.20(-0.51%)
Nov 11, 2005 39.80 40.39 39.19 39.21 435,500 +0.19(+0.49%)
Nov 10, 2005 39.02 39.38 38.27 39.02 291,000 +0.02(+0.05%)
Nov 09, 2005 38.73 39.59 38.46 39.00 176,400 +0.42(+1.09%)
Nov 08, 2005 37.80 38.58 37.65 38.58 186,200 +0.58(+1.53%)
Nov 07, 2005 38.01 38.20 37.76 38.00 214,200 +0.00(+0.00%)
Nov 04, 2005 38.45 38.50 37.82 38.00 222,700 -0.34(-0.89%)
Nov 03, 2005 38.60 38.70 38.24 38.34 197,300 -0.08(-0.21%)
Nov 02, 2005 38.35 38.67 37.87 38.42 260,300 +0.14(+0.37%)
Nov 01, 2005 38.48 38.69 37.85 38.28 105,400 -0.35(-0.91%)
Oct 31, 2005 38.80 39.25 38.39 38.63 148,700 -0.15(-0.39%)
Oct 28, 2005 37.46 39.02 37.46 38.78 193,000 +1.44(+3.86%)
Oct 27, 2005 37.80 37.80 37.14 37.34 146,500 -0.56(-1.48%)
Oct 26, 2005 37.60 38.13 37.58 37.90 165,900 +0.13(+0.34%)
Oct 25, 2005 38.35 38.35 37.30 37.77 195,200 -0.53(-1.38%)
Oct 24, 2005 37.73 38.44 36.66 38.30 161,800 +0.55(+1.46%)
Oct 21, 2005 37.77 38.44 37.70 37.75 143,400 -0.02(-0.05%)
Oct 20, 2005 38.41 38.82 37.50 37.77 132,600 -0.64(-1.67%)
Oct 19, 2005 37.60 38.41 36.82 38.41 155,200 +0.68(+1.80%)
Oct 18, 2005 37.95 38.18 37.49 37.73 133,900 -0.43(-1.13%)
Oct 17, 2005 37.50 38.16 37.32 38.16 126,300 +0.16(+0.42%)
Oct 14, 2005 38.05 38.42 37.68 38.00 186,200 +0.00(+0.00%)
Oct 13, 2005 37.75 38.50 37.65 38.00 165,300 -0.15(-0.39%)
Oct 12, 2005 38.17 38.68 37.95 38.15 240,400 -0.05(-0.13%)
Oct 11, 2005 38.00 38.45 38.00 38.20 196,900 +0.18(+0.47%)
Oct 10, 2005 38.01 38.42 37.80 38.02 232,200 -0.73(-1.88%)
Oct 07, 2005 37.60 39.02 37.60 38.75 171,700 +1.12(+2.98%)
Oct 06, 2005 37.25 37.81 37.20 37.63 302,800 +0.38(+1.02%)
Oct 05, 2005 38.15 38.16 37.00 37.25 367,700 -0.90(-2.36%)
Oct 04, 2005 38.25 39.12 37.86 38.15 96,400 -0.05(-0.13%)
Oct 03, 2005 37.10 38.73 37.10 38.20 251,100 +1.33(+3.61%)
Sep 30, 2005 36.90 36.90 36.00 36.87 112,700 +0.15(+0.41%)
Sep 29, 2005 35.80 36.97 35.51 36.72 77,600 +0.91(+2.54%)
Sep 28, 2005 35.53 35.97 35.26 35.81 97,200 +0.29(+0.82%)
Sep 27, 2005 35.67 35.70 34.80 35.52 136,700 -0.25(-0.70%)
Sep 26, 2005 35.45 36.02 35.36 35.77 99,000 +0.51(+1.45%)
Sep 23, 2005 35.26 35.30 34.60 35.26 181,400 +0.30(+0.86%)
Sep 22, 2005 35.98 35.98 34.87 34.96 322,400 -1.11(-3.08%)
Sep 21, 2005 36.65 36.65 35.97 36.07 123,400 -0.63(-1.72%)
Sep 20, 2005 36.60 37.06 36.43 36.70 130,400 +0.28(+0.77%)
Sep 19, 2005 37.20 37.20 36.00 36.42 152,900 -0.88(-2.36%)
Sep 16, 2005 36.80 37.38 36.62 37.30 250,200 +0.71(+1.94%)
Sep 15, 2005 36.09 36.62 36.03 36.59 59,700 +0.50(+1.39%)
Sep 14, 2005 36.30 36.45 35.83 36.09 104,700 -0.20(-0.55%)
Sep 13, 2005 37.00 37.02 36.02 36.29 158,600 -1.36(-3.61%)
Sep 12, 2005 36.80 37.92 36.50 37.65 69,700 +0.68(+1.84%)
Sep 09, 2005 36.54 37.00 36.31 36.97 70,100 +0.59(+1.62%)
Sep 08, 2005 36.35 36.46 35.86 36.38 64,800 -0.08(-0.22%)
Sep 07, 2005 36.50 36.51 35.99 36.46 52,600 -0.04(-0.11%)
Sep 06, 2005 35.66 36.54 35.44 36.50 67,500 +0.95(+2.67%)
Sep 02, 2005 36.10 36.15 35.22 35.55 69,500 -0.52(-1.44%)
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.