Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 24.38 24.67 24.17 24.51 160,879 +0.13(+0.53%)
Feb 27, 2013 23.96 24.60 23.96 24.39 130,054 +0.46(+1.94%)
Feb 26, 2013 23.99 24.16 23.57 23.92 188,771 +0.11(+0.47%)
Feb 25, 2013 24.66 24.73 23.79 23.81 114,397 -0.77(-3.14%)
Feb 22, 2013 24.51 24.71 24.43 24.58 97,112 +0.24(+0.99%)
Feb 21, 2013 23.99 24.47 23.86 24.34 122,327 +0.32(+1.32%)
Feb 20, 2013 24.77 25.02 24.02 24.02 293,731 -0.66(-2.68%)
Feb 19, 2013 24.07 24.78 23.95 24.69 418,988 +0.74(+3.08%)
Feb 15, 2013 23.78 24.07 23.63 23.95 153,442 +0.33(+1.42%)
Feb 14, 2013 23.20 23.71 23.20 23.61 147,927 +0.30(+1.29%)
Feb 13, 2013 23.17 23.45 23.10 23.31 140,049 +0.15(+0.63%)
Feb 12, 2013 22.98 23.25 22.97 23.17 178,962 +0.22(+0.97%)
Feb 11, 2013 22.56 22.94 22.52 22.94 246,375 +0.43(+1.91%)
Feb 08, 2013 22.25 22.82 22.25 22.51 133,012 +0.23(+1.04%)
Feb 07, 2013 21.62 22.33 21.30 22.28 329,509 +0.70(+3.26%)
Feb 06, 2013 21.36 21.64 21.36 21.58 133,856 +0.31(+1.45%)
Feb 04, 2013 21.49 21.59 21.21 21.27 113,595 -0.41(-1.90%)
Feb 01, 2013 21.68 21.74 21.54 21.68 174,895 +0.17(+0.80%)
Jan 31, 2013 21.50 21.70 21.24 21.51 146,247 -0.01(-0.04%)
Jan 30, 2013 21.51 21.59 21.34 21.52 201,663 +0.00(+0.00%)
Jan 29, 2013 20.99 21.58 20.97 21.52 206,255 +0.53(+2.54%)
Jan 28, 2013 21.03 21.20 20.79 20.99 154,819 -0.02(-0.08%)
Jan 25, 2013 21.23 21.23 20.86 21.00 92,373 -0.11(-0.53%)
Jan 24, 2013 20.75 21.31 20.75 21.11 95,911 +0.41(+1.99%)
Jan 23, 2013 20.70 20.77 20.63 20.70 92,251 -0.08(-0.37%)
Jan 22, 2013 20.71 20.82 20.63 20.78 118,082 +0.04(+0.21%)
Jan 18, 2013 20.68 20.80 20.63 20.74 155,386 +0.02(+0.08%)
Jan 17, 2013 20.77 20.93 20.65 20.72 175,102 +0.09(+0.46%)
Jan 16, 2013 20.74 20.76 20.48 20.63 104,522 -0.12(-0.58%)
Jan 15, 2013 20.51 20.81 20.45 20.75 77,519 +0.11(+0.54%)
Jan 14, 2013 20.65 20.79 20.50 20.63 117,685 -0.02(-0.08%)
Jan 11, 2013 20.67 20.71 20.46 20.65 78,592 +0.03(+0.17%)
Jan 10, 2013 20.75 20.75 20.39 20.62 119,656 -0.02(-0.08%)
Jan 09, 2013 20.43 20.70 20.43 20.63 104,706 +0.32(+1.56%)
Jan 08, 2013 20.31 20.36 20.15 20.32 67,445 +0.01(+0.04%)
Jan 07, 2013 20.01 20.42 19.96 20.31 118,334 +0.24(+1.20%)
Jan 04, 2013 20.47 20.56 20.03 20.07 143,308 -0.32(-1.56%)
Jan 03, 2013 19.96 20.53 19.87 20.39 210,178 +0.46(+2.33%)
Jan 02, 2013 20.12 20.27 19.85 19.92 241,153 +0.44(+2.25%)
Dec 31, 2012 18.95 19.55 18.91 19.48 145,189 +0.49(+2.58%)
Dec 28, 2012 18.94 19.08 18.89 18.99 165,248 -0.09(-0.45%)
Dec 27, 2012 18.93 19.11 18.69 19.08 89,807 +0.12(+0.63%)
Dec 26, 2012 19.05 19.08 18.82 18.96 73,191 -0.05(-0.27%)
Dec 24, 2012 19.12 19.17 18.94 19.01 57,752 -0.15(-0.81%)
Dec 21, 2012 19.13 19.35 18.91 19.17 393,663 -0.16(-0.84%)
Dec 20, 2012 19.32 19.51 19.26 19.33 162,625 +0.03(+0.18%)
Dec 19, 2012 19.41 19.53 19.21 19.30 239,041 -0.05(-0.27%)
Dec 18, 2012 18.89 19.42 18.83 19.35 188,718 +0.56(+2.97%)
Dec 17, 2012 18.65 18.87 18.63 18.79 139,585 +0.21(+1.11%)
Dec 14, 2012 18.57 18.82 18.43 18.58 72,677 -0.08(-0.41%)
Dec 13, 2012 18.75 18.95 18.45 18.66 45,147 -0.13(-0.68%)
Dec 12, 2012 18.98 19.48 18.73 18.79 112,655 -0.11(-0.59%)
Dec 11, 2012 18.76 18.99 18.71 18.90 130,556 +0.30(+1.60%)
Dec 10, 2012 18.63 18.68 18.29 18.60 109,188 +0.02(+0.09%)
Dec 07, 2012 18.79 18.80 18.55 18.58 73,643 -0.07(-0.37%)
Dec 06, 2012 18.50 18.79 18.30 18.65 102,904 -0.03(-0.18%)
Dec 05, 2012 18.70 18.81 18.55 18.69 136,920 +0.01(+0.05%)
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.