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, 2007 39.31 39.46 38.54 38.67 210,700 +0.07(+0.18%)
Nov 29, 2007 38.01 38.85 38.01 38.60 171,400 +0.36(+0.94%)
Nov 28, 2007 37.28 38.46 37.08 38.24 194,700 +1.57(+4.28%)
Nov 27, 2007 36.00 36.87 35.73 36.67 195,700 +0.84(+2.34%)
Nov 26, 2007 36.58 36.93 35.78 35.83 235,500 -0.78(-2.13%)
Nov 23, 2007 36.17 36.95 36.01 36.61 67,300 +0.60(+1.67%)
Nov 21, 2007 36.34 36.50 35.88 36.01 280,960 -0.47(-1.29%)
Nov 20, 2007 35.70 36.73 35.52 36.48 243,700 +0.64(+1.79%)
Nov 19, 2007 36.02 36.21 35.34 35.84 263,900 -0.47(-1.29%)
Nov 16, 2007 36.32 36.50 35.72 36.31 296,000 +0.36(+1.00%)
Nov 15, 2007 35.65 36.07 35.50 35.95 213,200 +0.18(+0.50%)
Nov 14, 2007 36.82 36.82 35.69 35.77 179,104 -0.74(-2.03%)
Nov 13, 2007 35.08 36.55 35.08 36.51 276,000 +1.70(+4.88%)
Nov 12, 2007 34.43 35.22 34.42 34.81 240,524 +0.27(+0.78%)
Nov 09, 2007 34.63 34.86 33.88 34.54 378,400 -0.68(-1.93%)
Nov 08, 2007 34.95 35.50 34.41 35.22 406,700 +0.66(+1.91%)
Nov 07, 2007 35.75 36.83 34.50 34.56 410,300 -1.89(-5.19%)
Nov 06, 2007 36.08 36.50 35.77 36.45 390,200 +0.57(+1.59%)
Nov 05, 2007 36.18 36.36 35.51 35.88 235,900 -0.73(-1.99%)
Nov 02, 2007 36.94 36.96 35.75 36.61 212,100 +0.56(+1.55%)
Nov 01, 2007 37.00 37.27 35.86 36.05 199,400 -1.45(-3.87%)
Oct 31, 2007 36.92 37.70 36.50 37.50 185,800 +0.66(+1.79%)
Oct 30, 2007 36.78 37.57 36.51 36.84 143,700 -0.10(-0.27%)
Oct 29, 2007 37.86 37.87 36.80 36.94 130,700 -0.80(-2.12%)
Oct 26, 2007 37.36 37.79 37.25 37.74 110,900 +0.83(+2.25%)
Oct 25, 2007 37.13 37.48 36.62 36.91 118,800 -0.04(-0.11%)
Oct 24, 2007 36.76 37.16 36.49 36.95 147,200 -0.07(-0.19%)
Oct 23, 2007 36.87 37.22 36.47 37.02 275,800 +0.53(+1.45%)
Oct 22, 2007 36.10 36.75 35.85 36.49 174,100 +0.47(+1.30%)
Oct 19, 2007 36.21 36.39 35.75 36.02 445,000 -0.25(-0.69%)
Oct 18, 2007 36.19 36.60 35.89 36.27 146,600 +0.01(+0.03%)
Oct 17, 2007 36.77 36.98 36.08 36.26 189,900 -0.08(-0.22%)
Oct 16, 2007 36.94 37.09 36.34 36.34 116,800 -0.63(-1.70%)
Oct 15, 2007 37.30 37.61 36.61 36.97 175,300 -0.40(-1.07%)
Oct 12, 2007 37.20 38.00 37.16 37.37 83,900 +0.15(+0.40%)
Oct 11, 2007 38.58 38.58 37.11 37.22 162,800 -1.00(-2.62%)
Oct 10, 2007 38.43 38.63 37.67 38.22 274,800 -0.21(-0.55%)
Oct 09, 2007 38.89 39.00 38.01 38.43 142,400 -0.42(-1.08%)
Oct 08, 2007 39.27 39.55 38.62 38.85 117,200 -0.63(-1.60%)
Oct 05, 2007 38.88 39.60 38.74 39.48 118,800 +1.09(+2.84%)
Oct 04, 2007 38.52 38.67 38.07 38.39 106,600 -0.05(-0.13%)
Oct 03, 2007 38.70 38.86 38.02 38.44 81,700 -0.44(-1.13%)
Oct 02, 2007 38.29 38.96 38.29 38.88 204,300 +0.75(+1.97%)
Oct 01, 2007 37.52 38.25 37.25 38.13 197,300 +0.64(+1.71%)
Sep 28, 2007 37.81 38.14 37.44 37.49 133,100 -0.42(-1.11%)
Sep 27, 2007 38.00 38.52 37.64 37.91 269,600 +0.15(+0.40%)
Sep 26, 2007 38.10 38.28 37.47 37.76 179,200 -0.18(-0.47%)
Sep 25, 2007 38.10 38.34 37.65 37.94 142,100 -0.47(-1.22%)
Sep 24, 2007 38.61 39.53 38.26 38.41 135,500 -0.28(-0.72%)
Sep 21, 2007 39.53 39.70 38.59 38.69 366,800 -0.51(-1.30%)
Sep 20, 2007 39.31 39.89 38.75 39.20 180,500 -0.07(-0.18%)
Sep 19, 2007 39.60 39.83 39.00 39.27 190,800 +0.16(+0.41%)
Sep 18, 2007 37.49 39.29 37.36 39.11 231,200 +1.75(+4.68%)
Sep 17, 2007 37.26 37.65 37.16 37.36 195,400 +0.07(+0.19%)
Sep 14, 2007 36.97 37.32 36.80 37.29 93,700 -0.12(-0.32%)
Sep 13, 2007 37.41 38.00 37.04 37.41 80,500 +0.16(+0.43%)
Sep 12, 2007 37.74 37.91 37.20 37.25 65,600 -0.56(-1.48%)
Sep 11, 2007 37.28 37.97 37.04 37.81 153,300 +0.58(+1.56%)
Sep 10, 2007 37.95 37.95 36.90 37.23 113,000 -0.56(-1.48%)
Sep 07, 2007 37.93 38.10 37.43 37.79 178,900 -0.83(-2.15%)
Sep 06, 2007 38.78 38.93 38.45 38.62 91,300 -0.11(-0.28%)
Sep 05, 2007 38.80 39.03 38.48 38.73 119,800 -0.31(-0.79%)
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.