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 29, 2008 26.40 26.60 25.94 26.34 272,640 -0.34(-1.27%)
Feb 28, 2008 26.86 27.12 26.50 26.68 147,400 -0.29(-1.08%)
Feb 27, 2008 27.45 27.45 26.77 26.97 242,924 -0.50(-1.82%)
Feb 26, 2008 26.71 27.70 26.71 27.47 325,422 +0.61(+2.29%)
Feb 25, 2008 27.06 27.25 26.54 26.86 403,703 -0.20(-0.74%)
Feb 22, 2008 26.48 27.11 26.13 27.06 303,788 +0.56(+2.11%)
Feb 21, 2008 27.36 27.85 26.34 26.50 452,618 -0.73(-2.68%)
Feb 20, 2008 26.63 27.31 26.45 27.22 179,151 +0.45(+1.69%)
Feb 19, 2008 26.70 26.96 26.33 26.77 220,901 +0.37(+1.39%)
Feb 18, 2008 26.77 26.85 26.13 26.40 0 +0.00(+0.00%)
Feb 15, 2008 26.77 26.85 26.13 26.40 205,001 -0.52(-1.94%)
Feb 14, 2008 27.65 27.77 26.76 26.93 192,099 -0.68(-2.45%)
Feb 13, 2008 27.50 27.75 27.39 27.60 313,055 +0.42(+1.55%)
Feb 12, 2008 27.73 28.00 26.95 27.18 414,173 -0.47(-1.69%)
Feb 11, 2008 27.28 28.01 26.27 27.65 521,416 +0.22(+0.81%)
Feb 08, 2008 27.19 27.78 27.16 27.42 211,289 +0.30(+1.10%)
Feb 07, 2008 26.73 27.65 26.56 27.12 196,139 +0.29(+1.09%)
Feb 06, 2008 26.58 27.44 26.54 26.83 215,688 +0.52(+1.98%)
Feb 05, 2008 26.66 26.83 26.21 26.31 292,762 -0.71(-2.64%)
Feb 04, 2008 26.97 27.22 26.78 27.02 215,818 -0.08(-0.28%)
Feb 01, 2008 26.86 27.22 26.56 27.10 436,120 +0.28(+1.03%)
Jan 31, 2008 25.52 27.10 25.52 26.83 386,544 +0.88(+3.40%)
Jan 30, 2008 25.94 26.85 25.90 25.94 363,998 -0.16(-0.62%)
Jan 29, 2008 26.17 26.37 25.80 26.10 223,664 +0.01(+0.03%)
Jan 28, 2008 25.68 26.17 25.28 26.10 137,884 +0.41(+1.61%)
Jan 25, 2008 25.57 26.01 25.48 25.68 276,159 +0.43(+1.70%)
Jan 24, 2008 25.68 25.90 25.19 25.25 280,199 -0.31(-1.20%)
Jan 23, 2008 24.19 25.70 23.79 25.56 453,661 +0.74(+3.00%)
Jan 22, 2008 23.99 25.79 23.99 24.81 331,025 -0.14(-0.55%)
Jan 21, 2008 24.78 25.53 24.42 24.95 0 +0.00(+0.00%)
Jan 18, 2008 24.78 25.53 24.42 24.95 359,697 +0.02(+0.06%)
Jan 17, 2008 25.67 26.05 24.94 24.94 213,472 -0.48(-1.90%)
Jan 16, 2008 25.30 25.84 25.16 25.42 175,845 +0.10(+0.39%)
Jan 15, 2008 25.75 25.96 25.09 25.32 357,612 -0.84(-3.23%)
Jan 14, 2008 26.24 26.48 25.90 26.17 171,507 +0.15(+0.56%)
Jan 11, 2008 26.93 27.08 25.96 26.02 195,813 -1.13(-4.16%)
Jan 10, 2008 26.33 27.42 26.23 27.15 258,956 +0.46(+1.73%)
Jan 09, 2008 26.36 26.69 25.94 26.69 333,017 +0.38(+1.46%)
Jan 08, 2008 27.44 27.74 26.26 26.30 297,793 -0.99(-3.63%)
Jan 07, 2008 27.52 27.62 27.02 27.29 258,962 +0.01(+0.03%)
Jan 04, 2008 27.92 27.92 26.86 27.29 880,737 -0.96(-3.40%)
Jan 03, 2008 28.58 28.77 28.01 28.24 216,470 -0.26(-0.92%)
Jan 02, 2008 28.37 28.77 28.12 28.51 241,492 +0.04(+0.13%)
Jan 01, 2008 28.74 29.05 28.39 28.47 0 +0.00(+0.00%)
Dec 31, 2007 28.74 29.05 28.39 28.47 162,124 -0.48(-1.67%)
Dec 28, 2007 29.60 29.74 28.94 28.95 198,224 -0.30(-1.02%)
Dec 27, 2007 29.76 29.93 29.19 29.25 130,976 -0.80(-2.66%)
Dec 26, 2007 29.77 30.29 29.71 30.05 217,903 +0.06(+0.20%)
Dec 24, 2007 30.25 30.25 29.74 29.99 105,825 -0.18(-0.61%)
Dec 21, 2007 30.19 30.30 29.99 30.17 495,496 +0.52(+1.76%)
Dec 20, 2007 29.50 29.65 28.92 29.65 313,953 +0.51(+1.74%)
Dec 19, 2007 28.69 29.36 28.66 29.14 391,366 +0.53(+1.85%)
Dec 18, 2007 27.32 28.77 26.93 28.61 652,277 +1.72(+6.39%)
Dec 17, 2007 26.88 26.98 26.73 26.89 478,684 -0.20(-0.74%)
Dec 14, 2007 27.62 27.98 26.86 27.09 289,191 -0.85(-3.05%)
Dec 13, 2007 28.10 28.46 27.72 27.95 282,154 -0.51(-1.81%)
Dec 12, 2007 28.93 29.24 28.01 28.46 172,550 +0.25(+0.87%)
Dec 11, 2007 29.50 29.59 28.19 28.21 213,863 -1.11(-3.77%)
Dec 10, 2007 28.76 29.73 28.57 29.32 204,415 +0.68(+2.36%)
Dec 07, 2007 29.60 29.60 28.41 28.64 240,319 -0.81(-2.74%)
Dec 06, 2007 28.79 29.54 28.79 29.45 251,397 +0.66(+2.29%)
Dec 05, 2007 29.12 29.12 28.53 28.79 256,740 +0.09(+0.32%)
Dec 04, 2007 28.24 28.85 28.24 28.70 265,211 +0.15(+0.51%)
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.