Skip to main content

Albany International Corp (NY: AIN )

92.94 -3.55 (-3.68%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 14.57 14.64 13.99 14.44 250,571 -0.20(-1.36%)
Nov 27, 2009 14.76 15.29 14.19 14.64 98,392 -0.70(-4.58%)
Nov 25, 2009 15.49 15.67 15.20 15.35 101,070 -0.43(-2.73%)
Nov 24, 2009 15.96 16.00 15.31 15.78 87,702 -0.14(-0.85%)
Nov 23, 2009 15.75 16.23 15.67 15.91 177,109 +0.36(+2.31%)
Nov 20, 2009 15.32 15.73 15.19 15.55 156,945 +0.06(+0.41%)
Nov 19, 2009 16.19 16.19 15.44 15.49 157,970 -0.96(-5.83%)
Nov 18, 2009 16.71 16.71 15.97 16.45 156,525 -0.26(-1.53%)
Nov 17, 2009 16.86 16.86 16.31 16.71 69,124 -0.22(-1.32%)
Nov 16, 2009 16.14 17.15 16.14 16.93 234,830 +0.94(+5.90%)
Nov 13, 2009 15.99 16.50 15.59 15.99 113,184 +0.00(+0.00%)
Nov 12, 2009 16.78 17.03 15.94 15.99 166,583 -0.79(-4.71%)
Nov 11, 2009 16.91 17.31 16.64 16.78 191,484 +0.10(+0.62%)
Nov 10, 2009 16.51 16.95 16.40 16.67 220,909 +0.00(+0.00%)
Nov 09, 2009 16.79 17.01 16.55 16.67 295,187 -0.12(-0.71%)
Nov 06, 2009 16.72 17.21 16.18 16.79 214,886 -0.22(-1.27%)
Nov 05, 2009 16.14 17.33 15.82 17.01 289,831 +1.09(+6.82%)
Nov 04, 2009 16.71 17.07 15.81 15.92 351,066 -0.82(-4.91%)
Nov 03, 2009 13.32 16.78 13.32 16.75 724,475 +3.65(+27.88%)
Nov 02, 2009 13.37 13.41 12.63 13.09 332,294 -0.22(-1.62%)
Oct 30, 2009 14.14 14.23 12.97 13.31 314,657 -0.92(-6.46%)
Oct 29, 2009 14.65 14.68 14.02 14.23 210,236 -0.21(-1.44%)
Oct 28, 2009 15.08 15.32 14.34 14.44 186,506 -0.62(-4.14%)
Oct 27, 2009 15.15 15.27 14.85 15.06 169,528 -0.01(-0.05%)
Oct 26, 2009 15.40 16.11 14.85 15.07 219,928 -0.36(-2.33%)
Oct 23, 2009 15.55 15.60 15.32 15.43 157,685 -0.89(-5.44%)
Oct 22, 2009 15.73 16.51 15.46 16.31 133,075 +0.48(+3.03%)
Oct 21, 2009 15.98 16.95 15.79 15.83 214,027 -0.17(-1.05%)
Oct 20, 2009 15.63 16.03 15.58 16.00 150,267 -0.30(-1.81%)
Oct 19, 2009 16.05 16.56 15.98 16.30 142,380 +0.39(+2.46%)
Oct 16, 2009 16.23 16.24 15.50 15.91 248,358 -0.44(-2.69%)
Oct 15, 2009 15.78 16.38 15.71 16.35 260,525 +0.38(+2.40%)
Oct 14, 2009 16.22 16.24 15.67 15.96 225,171 +0.08(+0.50%)
Oct 13, 2009 15.99 15.99 15.30 15.88 166,069 -0.18(-1.14%)
Oct 12, 2009 16.14 16.25 15.83 16.07 69,830 -0.01(-0.05%)
Oct 09, 2009 15.79 16.15 15.75 16.07 93,436 +0.22(+1.41%)
Oct 08, 2009 16.07 16.18 15.79 15.85 219,172 +0.05(+0.30%)
Oct 07, 2009 15.58 16.03 15.58 15.80 83,927 +0.10(+0.66%)
Oct 06, 2009 15.14 16.02 15.14 15.70 128,584 +0.58(+3.86%)
Oct 05, 2009 14.71 15.16 14.50 15.12 148,175 +0.47(+3.22%)
Oct 02, 2009 14.82 15.06 13.97 14.64 260,030 -0.18(-1.19%)
Oct 01, 2009 15.38 15.38 14.81 14.82 165,234 -0.68(-4.38%)
Sep 30, 2009 15.94 15.94 15.02 15.50 257,137 -0.39(-2.46%)
Sep 29, 2009 16.18 16.38 15.63 15.89 225,419 -0.32(-1.97%)
Sep 28, 2009 15.75 16.46 15.41 16.21 114,668 +0.53(+3.36%)
Sep 25, 2009 15.63 15.90 15.27 15.68 199,566 -0.05(-0.30%)
Sep 24, 2009 16.15 16.18 15.40 15.73 322,325 -0.37(-2.28%)
Sep 23, 2009 15.81 16.34 15.64 16.10 243,093 +0.27(+1.72%)
Sep 22, 2009 15.91 16.32 15.79 15.83 108,889 +0.12(+0.76%)
Sep 21, 2009 15.62 15.79 15.50 15.71 170,725 -0.22(-1.40%)
Sep 18, 2009 16.39 16.59 15.89 15.93 344,275 -0.47(-2.87%)
Sep 17, 2009 16.19 16.51 16.11 16.40 254,708 +0.25(+1.53%)
Sep 16, 2009 15.71 16.31 15.67 16.15 228,324 +0.58(+3.69%)
Sep 15, 2009 15.48 15.63 15.12 15.58 173,405 +0.11(+0.72%)
Sep 14, 2009 15.61 15.61 14.86 15.47 390,160 -0.34(-2.17%)
Sep 11, 2009 15.28 15.89 15.28 15.81 245,972 +0.53(+3.45%)
Sep 10, 2009 14.46 15.30 14.46 15.28 272,689 +0.82(+5.69%)
Sep 09, 2009 13.92 14.67 13.80 14.46 253,512 +0.52(+3.72%)
Sep 08, 2009 13.77 14.16 13.77 13.94 198,576 +0.22(+1.57%)
Sep 04, 2009 13.13 13.75 12.81 13.73 171,217 +0.66(+5.08%)
Sep 03, 2009 13.18 13.18 12.78 13.06 223,323 -0.01(-0.06%)
Sep 02, 2009 13.32 13.43 12.94 13.07 281,184 -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.