Skip to main content

Albany International Corp (NY: AIN )

87.01 +0.46 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 29.53 29.65 28.96 29.05 280,435 +0.05(+0.18%)
Nov 29, 2007 28.56 29.19 28.56 29.00 228,128 +0.27(+0.94%)
Nov 28, 2007 28.01 28.90 27.86 28.73 259,140 +1.18(+4.28%)
Nov 27, 2007 27.05 27.70 26.85 27.55 260,471 +0.63(+2.34%)
Nov 26, 2007 27.48 27.75 26.88 26.92 313,443 -0.59(-2.13%)
Nov 23, 2007 27.18 27.76 27.06 27.51 89,574 +0.45(+1.67%)
Nov 21, 2007 27.30 27.42 26.96 27.06 373,949 -0.35(-1.29%)
Nov 20, 2007 26.82 27.60 26.69 27.41 324,357 +0.48(+1.79%)
Nov 19, 2007 27.06 27.21 26.55 26.93 351,243 -0.35(-1.29%)
Nov 16, 2007 27.29 27.42 26.84 27.28 393,967 +0.27(+1.00%)
Nov 15, 2007 26.79 27.10 26.67 27.01 283,763 +0.14(+0.50%)
Nov 14, 2007 27.66 27.66 26.82 26.88 238,382 -0.56(-2.03%)
Nov 13, 2007 26.36 27.46 26.36 27.43 367,348 +1.28(+4.88%)
Nov 12, 2007 25.87 26.46 25.86 26.15 320,130 +0.20(+0.78%)
Nov 09, 2007 26.02 26.19 25.46 25.95 503,639 -0.51(-1.93%)
Nov 08, 2007 26.26 26.67 25.85 26.46 541,305 +0.50(+1.91%)
Nov 07, 2007 26.86 27.67 25.92 25.97 546,097 -1.42(-5.19%)
Nov 06, 2007 27.11 27.42 26.88 27.39 519,344 +0.43(+1.59%)
Nov 05, 2007 27.18 27.32 26.68 26.96 313,976 -0.55(-1.99%)
Nov 02, 2007 27.75 27.77 26.86 27.51 282,298 +0.42(+1.55%)
Nov 01, 2007 27.80 28.00 26.94 27.09 265,395 -1.09(-3.87%)
Oct 31, 2007 27.74 28.33 27.42 28.17 247,294 +0.50(+1.79%)
Oct 30, 2007 27.63 28.23 27.43 27.68 191,260 -0.08(-0.27%)
Oct 29, 2007 28.45 28.45 27.65 27.75 173,957 -0.60(-2.12%)
Oct 26, 2007 28.07 28.39 27.99 28.36 147,604 +0.62(+2.25%)
Oct 25, 2007 27.90 28.16 27.51 27.73 158,119 -0.03(-0.11%)
Oct 24, 2007 27.62 27.92 27.42 27.76 195,918 -0.05(-0.19%)
Oct 23, 2007 27.70 27.96 27.40 27.81 367,081 +0.40(+1.45%)
Oct 22, 2007 27.12 27.61 26.94 27.42 231,722 +0.35(+1.31%)
Oct 19, 2007 27.21 27.34 26.86 27.06 592,282 -0.19(-0.69%)
Oct 18, 2007 27.19 27.50 26.97 27.25 195,120 +0.01(+0.03%)
Oct 17, 2007 27.63 27.78 27.11 27.24 252,751 -0.06(-0.22%)
Oct 16, 2007 27.75 27.87 27.30 27.30 155,457 -0.47(-1.70%)
Oct 15, 2007 28.02 28.26 27.51 27.78 233,319 -0.30(-1.07%)
Oct 12, 2007 27.95 28.55 27.92 28.08 111,668 +0.11(+0.40%)
Oct 11, 2007 28.99 28.99 27.88 27.96 216,682 -0.75(-2.62%)
Oct 10, 2007 28.87 29.02 28.30 28.72 365,750 -0.16(-0.55%)
Oct 09, 2007 29.22 29.30 28.56 28.87 189,530 -0.32(-1.08%)
Oct 08, 2007 29.50 29.72 29.02 29.19 155,989 -0.47(-1.60%)
Oct 05, 2007 29.21 29.75 29.11 29.66 158,119 +0.82(+2.84%)
Oct 04, 2007 28.94 29.05 28.60 28.84 141,881 -0.04(-0.13%)
Oct 03, 2007 29.08 29.20 28.57 28.88 108,740 -0.33(-1.13%)
Oct 02, 2007 28.77 29.27 28.77 29.21 271,917 +0.56(+1.97%)
Oct 01, 2007 28.19 28.74 27.99 28.65 262,600 +0.48(+1.71%)
Sep 28, 2007 28.41 28.66 28.13 28.17 177,152 -0.32(-1.11%)
Sep 27, 2007 28.55 28.94 28.28 28.48 358,829 +0.11(+0.40%)
Sep 26, 2007 28.63 28.76 28.15 28.37 238,510 -0.14(-0.47%)
Sep 25, 2007 28.63 28.81 28.29 28.51 189,131 -0.35(-1.22%)
Sep 24, 2007 29.01 29.70 28.75 28.86 180,346 -0.21(-0.72%)
Sep 21, 2007 29.70 29.83 28.99 29.07 488,200 -0.38(-1.30%)
Sep 20, 2007 29.53 29.97 29.11 29.45 240,240 -0.05(-0.18%)
Sep 19, 2007 29.75 29.93 29.30 29.50 253,949 +0.12(+0.41%)
Sep 18, 2007 28.17 29.52 28.07 29.38 307,720 +1.31(+4.68%)
Sep 17, 2007 27.99 28.29 27.92 28.07 260,071 +0.05(+0.19%)
Sep 14, 2007 27.78 28.04 27.65 28.02 124,711 -0.09(-0.32%)
Sep 13, 2007 28.11 28.55 27.83 28.11 107,143 +0.12(+0.43%)
Sep 12, 2007 28.36 28.48 27.95 27.99 87,311 -0.42(-1.48%)
Sep 11, 2007 28.01 28.53 27.83 28.41 204,037 +0.44(+1.56%)
Sep 10, 2007 28.51 28.51 27.72 27.97 150,399 -0.42(-1.48%)
Sep 07, 2007 28.50 28.63 28.12 28.39 238,110 -0.62(-2.15%)
Sep 06, 2007 29.14 29.25 28.89 29.02 121,517 -0.08(-0.28%)
Sep 05, 2007 29.15 29.32 28.91 29.10 159,450 -0.23(-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.