Skip to main content

Albany International Corp (NY: AIN )

93.55 -2.94 (-3.05%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 25.70 25.90 25.63 25.67 214,254 -0.21(-0.83%)
Nov 29, 2004 26.33 26.45 25.83 25.88 161,342 -0.54(-2.06%)
Nov 26, 2004 25.97 26.48 25.97 26.43 69,072 +0.38(+1.44%)
Nov 24, 2004 25.78 26.44 25.78 26.05 241,883 +0.32(+1.25%)
Nov 23, 2004 25.59 25.73 25.32 25.73 103,478 +0.08(+0.33%)
Nov 22, 2004 25.04 25.73 25.04 25.64 167,598 +0.44(+1.73%)
Nov 19, 2004 25.36 25.43 25.04 25.21 252,439 -0.29(-1.14%)
Nov 18, 2004 25.08 25.63 24.97 25.50 140,620 +0.55(+2.21%)
Nov 17, 2004 25.47 25.50 24.77 24.95 331,938 -0.43(-1.69%)
Nov 16, 2004 25.44 25.53 25.29 25.38 303,657 -0.35(-1.37%)
Nov 15, 2004 25.24 25.73 25.13 25.73 194,836 +0.33(+1.30%)
Nov 12, 2004 25.13 25.46 25.01 25.40 205,131 +0.17(+0.67%)
Nov 11, 2004 24.59 25.23 24.41 25.23 193,532 +0.61(+2.46%)
Nov 10, 2004 23.86 25.05 23.85 24.62 434,243 +0.77(+3.22%)
Nov 09, 2004 23.48 23.89 23.40 23.86 277,722 +0.26(+1.11%)
Nov 08, 2004 23.71 23.74 23.36 23.59 333,762 -0.05(-0.20%)
Nov 05, 2004 23.59 23.74 23.52 23.64 353,181 +0.24(+1.02%)
Nov 04, 2004 23.56 23.63 23.17 23.40 187,146 -0.19(-0.81%)
Nov 03, 2004 23.40 23.69 23.21 23.59 157,302 +0.41(+1.79%)
Nov 02, 2004 23.19 23.48 22.97 23.18 260,780 -0.02(-0.07%)
Nov 01, 2004 22.67 23.30 22.51 23.20 140,099 +0.16(+0.70%)
Oct 29, 2004 22.94 23.21 22.88 23.03 199,397 +0.02(+0.07%)
Oct 28, 2004 23.25 23.48 23.02 23.02 162,906 -0.30(-1.28%)
Oct 27, 2004 23.40 23.51 23.12 23.32 197,182 -0.12(-0.52%)
Oct 26, 2004 23.02 23.44 22.77 23.44 237,843 +0.41(+1.80%)
Oct 25, 2004 22.87 23.28 22.67 23.03 181,152 +0.08(+0.37%)
Oct 22, 2004 21.87 23.11 21.83 22.94 469,561 +1.07(+4.91%)
Oct 21, 2004 22.04 22.20 21.58 21.87 251,527 -0.08(-0.35%)
Oct 20, 2004 21.68 22.01 21.58 21.95 189,623 +0.20(+0.92%)
Oct 19, 2004 21.60 21.95 21.56 21.75 167,337 +0.03(+0.14%)
Oct 18, 2004 21.71 22.15 21.42 21.71 139,708 -0.04(-0.18%)
Oct 15, 2004 21.64 22.06 21.64 21.75 153,392 +0.12(+0.57%)
Oct 14, 2004 22.06 22.06 21.63 21.63 136,059 -0.46(-2.08%)
Oct 13, 2004 22.52 22.66 21.89 22.09 82,495 -0.31(-1.40%)
Oct 12, 2004 22.56 22.67 22.28 22.41 106,215 -0.19(-0.85%)
Oct 11, 2004 22.50 22.63 22.47 22.60 61,904 +0.10(+0.44%)
Oct 08, 2004 22.84 23.01 22.49 22.50 88,751 -0.35(-1.51%)
Oct 07, 2004 23.36 23.37 22.81 22.84 150,916 -0.68(-2.87%)
Oct 06, 2004 23.29 23.56 23.23 23.52 79,107 +0.14(+0.59%)
Oct 05, 2004 23.54 23.57 23.10 23.38 139,187 -0.10(-0.42%)
Oct 04, 2004 23.02 23.76 23.00 23.48 160,951 +0.42(+1.83%)
Oct 01, 2004 22.95 23.23 22.80 23.06 409,612 +0.18(+0.80%)
Sep 30, 2004 22.84 23.01 22.77 22.87 62,165 -0.02(-0.07%)
Sep 29, 2004 22.59 22.98 22.55 22.89 217,512 +0.30(+1.32%)
Sep 28, 2004 22.48 22.78 22.42 22.59 76,500 +0.15(+0.65%)
Sep 27, 2004 22.67 22.67 22.24 22.44 96,179 -0.30(-1.32%)
Sep 24, 2004 22.64 22.93 22.64 22.74 78,195 +0.11(+0.47%)
Sep 23, 2004 23.13 23.13 22.51 22.64 169,553 -0.46(-1.99%)
Sep 22, 2004 23.25 23.25 23.06 23.10 315,908 -0.17(-0.73%)
Sep 21, 2004 23.03 23.36 23.03 23.26 177,763 +0.25(+1.07%)
Sep 20, 2004 23.03 23.10 22.74 23.02 220,119 -0.01(-0.03%)
Sep 17, 2004 23.06 23.33 22.94 23.03 369,993 +0.10(+0.43%)
Sep 16, 2004 22.54 22.93 22.54 22.93 194,445 +0.45(+1.98%)
Sep 15, 2004 22.93 22.93 22.48 22.48 217,512 -0.45(-1.94%)
Sep 14, 2004 22.61 23.04 22.52 22.93 322,163 +0.33(+1.46%)
Sep 13, 2004 22.94 22.96 22.51 22.60 552,187 -0.41(-1.77%)
Sep 10, 2004 22.87 23.06 22.81 23.00 80,801 +0.08(+0.33%)
Sep 09, 2004 22.74 23.24 22.74 22.93 123,287 +0.19(+0.84%)
Sep 08, 2004 22.99 23.27 22.72 22.74 109,733 -0.42(-1.82%)
Sep 07, 2004 22.88 23.24 22.84 23.16 90,966 +0.26(+1.14%)
Sep 03, 2004 22.94 23.10 22.63 22.90 46,004 -0.05(-0.20%)
Sep 02, 2004 22.33 22.94 22.30 22.94 40,531 +0.59(+2.64%)
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.