Skip to main content

Albany International Corp (NY: AIN )

96.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 24.21 24.24 23.99 23.99 116,521 -0.22(-0.92%)
May 27, 2005 24.11 24.28 24.01 24.21 38,840 +0.11(+0.45%)
May 26, 2005 23.86 24.13 23.78 24.11 145,847 +0.25(+1.03%)
May 25, 2005 24.09 24.09 23.59 23.86 71,033 -0.23(-0.96%)
May 24, 2005 24.09 24.16 23.82 24.09 91,105 -0.10(-0.41%)
May 23, 2005 24.17 24.43 24.09 24.19 142,067 +0.10(+0.41%)
May 20, 2005 24.47 24.47 23.98 24.09 167,483 -0.37(-1.51%)
May 19, 2005 24.24 24.47 24.17 24.46 206,715 +0.22(+0.92%)
May 18, 2005 23.82 24.36 23.82 24.24 223,789 +0.51(+2.17%)
May 17, 2005 23.77 23.86 23.70 23.72 131,901 -0.16(-0.67%)
May 16, 2005 23.58 24.17 23.58 23.88 140,894 +0.36(+1.53%)
May 13, 2005 23.90 24.13 23.16 23.52 100,620 -0.41(-1.73%)
May 12, 2005 24.63 24.78 23.87 23.94 105,182 -0.61(-2.50%)
May 11, 2005 24.63 24.79 24.17 24.55 104,791 -0.07(-0.28%)
May 10, 2005 25.40 25.40 24.40 24.62 207,236 -0.91(-3.55%)
May 09, 2005 24.97 25.54 24.72 25.53 77,941 +0.48(+1.93%)
May 06, 2005 25.13 25.24 24.87 25.04 64,256 +0.05(+0.21%)
May 05, 2005 25.10 25.20 24.82 24.99 98,795 -0.12(-0.49%)
May 04, 2005 24.77 25.11 24.74 25.11 108,831 +0.45(+1.84%)
May 03, 2005 24.56 24.86 24.40 24.66 228,090 +0.09(+0.37%)
May 02, 2005 24.07 24.57 24.07 24.57 190,162 +0.51(+2.10%)
Apr 29, 2005 24.00 24.16 23.86 24.06 301,600 +0.12(+0.48%)
Apr 28, 2005 24.18 24.26 23.94 23.95 217,663 -0.22(-0.92%)
Apr 27, 2005 24.32 24.32 23.95 24.17 295,865 -0.15(-0.63%)
Apr 26, 2005 24.55 24.77 24.17 24.32 204,760 -0.31(-1.25%)
Apr 25, 2005 24.40 24.84 24.38 24.63 234,868 +0.23(+0.94%)
Apr 22, 2005 23.82 24.66 23.79 24.40 334,185 +0.75(+3.18%)
Apr 21, 2005 23.29 23.98 23.29 23.65 153,537 +0.55(+2.39%)
Apr 20, 2005 23.61 23.88 23.05 23.09 142,328 -0.52(-2.21%)
Apr 19, 2005 23.25 23.70 23.23 23.62 88,890 +0.45(+1.95%)
Apr 18, 2005 23.06 23.29 22.86 23.16 124,993 +0.15(+0.63%)
Apr 15, 2005 23.45 23.59 22.89 23.02 312,940 -0.52(-2.22%)
Apr 14, 2005 23.78 23.78 23.32 23.54 150,800 -0.25(-1.03%)
Apr 13, 2005 24.30 24.30 23.55 23.78 153,537 -0.63(-2.58%)
Apr 12, 2005 24.21 24.52 23.63 24.41 111,829 +0.21(+0.86%)
Apr 11, 2005 24.17 24.39 23.75 24.21 154,449 +0.09(+0.38%)
Apr 08, 2005 24.67 24.67 23.98 24.11 102,314 -0.40(-1.63%)
Apr 07, 2005 24.24 24.55 24.09 24.51 186,252 +0.41(+1.69%)
Apr 06, 2005 23.93 24.43 23.93 24.11 187,946 +0.18(+0.77%)
Apr 05, 2005 23.72 24.14 23.72 23.92 176,998 +0.18(+0.78%)
Apr 04, 2005 23.55 23.88 23.55 23.74 608,024 +0.26(+1.11%)
Apr 01, 2005 23.82 24.07 23.46 23.48 160,315 -0.21(-0.91%)
Mar 31, 2005 23.86 24.03 23.49 23.69 192,247 -0.21(-0.87%)
Mar 30, 2005 23.06 24.34 23.06 23.90 234,868 +1.04(+4.53%)
Mar 29, 2005 24.22 24.22 22.52 22.86 498,019 -1.36(-5.61%)
Mar 28, 2005 24.43 24.67 24.14 24.22 137,245 -0.17(-0.69%)
Mar 24, 2005 24.36 24.68 24.17 24.39 75,856 +0.15(+0.60%)
Mar 23, 2005 24.25 24.67 24.14 24.24 100,620 -0.04(-0.16%)
Mar 22, 2005 24.74 25.01 24.24 24.28 108,180 -0.46(-1.86%)
Mar 21, 2005 24.78 24.78 24.33 24.74 74,813 -0.02(-0.06%)
Mar 18, 2005 24.81 24.84 24.51 24.76 232,261 -0.04(-0.15%)
Mar 17, 2005 24.86 25.02 24.62 24.80 67,775 +0.00(+0.00%)
Mar 16, 2005 25.02 25.21 24.73 24.80 98,274 -0.22(-0.89%)
Mar 15, 2005 24.97 25.46 24.94 25.02 113,784 +0.12(+0.49%)
Mar 14, 2005 24.98 25.12 24.80 24.90 40,665 -0.09(-0.37%)
Mar 11, 2005 24.74 25.01 24.71 24.99 87,456 +0.28(+1.15%)
Mar 10, 2005 25.17 25.28 24.68 24.71 97,883 -0.61(-2.42%)
Mar 09, 2005 25.51 25.63 25.30 25.32 98,535 -0.26(-1.02%)
Mar 08, 2005 25.65 25.81 25.35 25.58 118,085 -0.07(-0.27%)
Mar 07, 2005 25.70 25.82 25.45 25.65 509,098 -0.05(-0.21%)
Mar 04, 2005 25.33 26.05 25.28 25.70 99,708 +0.28(+1.09%)
Mar 03, 2005 25.47 25.67 25.34 25.43 152,103 +0.00(+0.00%)
Mar 02, 2005 25.32 25.59 25.18 25.43 121,865 +0.11(+0.42%)
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.