Albany International Corp (NY: AIN )

76.03 USD -1.98 (-2.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.24 18.32 17.51 18.08 200,187 -0.25(-1.36%)
Nov 27, 2009 18.48 19.14 17.76 18.33 78,608 -0.88(-4.58%)
Nov 25, 2009 19.39 19.62 19.02 19.21 80,747 -0.54(-2.73%)
Nov 24, 2009 19.98 20.03 19.16 19.75 70,067 -0.17(-0.85%)
Nov 23, 2009 19.71 20.31 19.61 19.92 141,496 +0.45(+2.31%)
Nov 20, 2009 19.17 19.69 19.01 19.47 125,387 +0.08(+0.41%)
Nov 19, 2009 20.27 20.27 19.33 19.39 126,206 -1.20(-5.83%)
Nov 18, 2009 20.91 20.91 19.99 20.59 125,051 -0.32(-1.53%)
Nov 17, 2009 21.10 21.10 20.42 20.91 55,225 -0.28(-1.32%)
Nov 16, 2009 20.20 21.47 20.20 21.19 187,611 +1.18(+5.90%)
Nov 13, 2009 20.01 20.65 19.51 20.01 90,425 +0.00(+0.00%)
Nov 12, 2009 21.00 21.32 19.95 20.01 133,087 -0.99(-4.71%)
Nov 11, 2009 21.16 21.67 20.83 21.00 152,981 +0.13(+0.62%)
Nov 10, 2009 20.66 21.22 20.53 20.87 176,489 +0.00(+0.00%)
Nov 09, 2009 21.02 21.29 20.71 20.87 235,831 -0.15(-0.71%)
Nov 06, 2009 20.93 21.54 20.25 21.02 171,677 -0.27(-1.27%)
Nov 05, 2009 20.20 21.69 19.80 21.29 231,552 +1.36(+6.82%)
Nov 04, 2009 20.92 21.37 19.79 19.93 280,474 -1.03(-4.91%)
Nov 03, 2009 16.67 21.00 16.67 20.96 578,798 +4.57(+27.88%)
Nov 02, 2009 16.74 16.79 15.81 16.39 265,477 -0.27(-1.62%)
Oct 30, 2009 17.70 17.81 16.24 16.66 251,386 -1.15(-6.46%)
Oct 29, 2009 18.34 18.38 17.55 17.81 167,962 -0.26(-1.44%)
Oct 28, 2009 18.87 19.18 17.95 18.07 149,004 -0.78(-4.14%)
Oct 27, 2009 18.96 19.11 18.59 18.85 135,440 -0.01(-0.05%)
Oct 26, 2009 19.28 20.16 18.59 18.86 175,705 -0.45(-2.33%)
Oct 23, 2009 19.47 19.53 19.17 19.31 125,978 -1.11(-5.44%)
Oct 22, 2009 19.69 20.66 19.35 20.42 106,317 +0.60(+3.03%)
Oct 21, 2009 20.00 21.21 19.76 19.82 170,991 -0.21(-1.05%)
Oct 20, 2009 19.56 20.07 19.50 20.03 120,052 -0.37(-1.81%)
Oct 19, 2009 20.09 20.73 20.00 20.40 113,751 +0.49(+2.46%)
Oct 16, 2009 20.31 20.33 19.40 19.91 198,419 -0.55(-2.69%)
Oct 15, 2009 19.75 20.50 19.66 20.46 208,139 +0.48(+2.40%)
Oct 14, 2009 20.30 20.33 19.62 19.98 179,894 +0.10(+0.50%)
Oct 13, 2009 20.02 20.02 19.15 19.88 132,676 -0.23(-1.14%)
Oct 12, 2009 20.20 20.34 19.82 20.11 55,789 -0.01(-0.05%)
Oct 09, 2009 19.77 20.22 19.72 20.12 74,648 +0.28(+1.41%)
Oct 08, 2009 20.11 20.25 19.76 19.84 175,101 +0.06(+0.30%)
Oct 07, 2009 19.50 20.07 19.50 19.78 67,051 +0.13(+0.66%)
Oct 06, 2009 18.95 20.05 18.95 19.65 102,729 +0.73(+3.86%)
Oct 05, 2009 18.41 18.97 18.15 18.92 118,380 +0.59(+3.22%)
Oct 02, 2009 18.55 18.84 17.49 18.33 207,744 -0.22(-1.19%)
Oct 01, 2009 19.25 19.25 18.54 18.55 132,009 -0.85(-4.38%)
Sep 30, 2009 19.95 19.95 18.80 19.40 205,432 -0.49(-2.46%)
Sep 29, 2009 20.25 20.50 19.56 19.89 180,092 -0.40(-1.97%)
Sep 28, 2009 19.72 20.60 19.29 20.29 91,611 +0.66(+3.36%)
Sep 25, 2009 19.57 19.90 19.11 19.63 159,438 -0.06(-0.30%)
Sep 24, 2009 20.22 20.25 19.28 19.69 257,512 -0.46(-2.28%)
Sep 23, 2009 19.79 20.45 19.58 20.15 194,212 +0.34(+1.72%)
Sep 22, 2009 19.92 20.43 19.76 19.81 86,994 +0.15(+0.76%)
Sep 21, 2009 19.55 19.77 19.40 19.66 136,396 -0.28(-1.40%)
Sep 18, 2009 20.51 20.76 19.89 19.94 275,049 -0.59(-2.87%)
Sep 17, 2009 20.26 20.66 20.17 20.53 203,492 +0.31(+1.53%)
Sep 16, 2009 19.67 20.42 19.62 20.22 182,413 +0.72(+3.69%)
Sep 15, 2009 19.38 19.57 18.92 19.50 138,537 +0.14(+0.72%)
Sep 14, 2009 19.54 19.54 18.60 19.36 311,707 -0.43(-2.17%)
Sep 11, 2009 19.13 19.89 19.13 19.79 196,512 +0.66(+3.45%)
Sep 10, 2009 18.10 19.15 18.10 19.13 217,857 +1.03(+5.69%)
Sep 09, 2009 17.42 18.36 17.27 18.10 202,536 +0.65(+3.72%)
Sep 08, 2009 17.23 17.73 17.23 17.45 158,647 +0.27(+1.57%)
Sep 04, 2009 16.44 17.21 16.03 17.18 136,789 +0.83(+5.08%)
Sep 03, 2009 16.50 16.50 16.00 16.35 178,418 -0.13(-0.79%)
Sep 02, 2009 16.80 16.93 16.31 16.48 223,008 -0.42(-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.