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 (%)
Jul 31, 2006 27.55 27.68 27.32 27.57 807,494 -0.09(-0.33%)
Jul 28, 2006 27.27 27.73 27.27 27.66 255,046 +0.48(+1.75%)
Jul 27, 2006 27.56 27.73 27.05 27.19 285,803 -0.31(-1.14%)
Jul 26, 2006 27.62 27.74 27.23 27.50 363,346 -0.27(-0.97%)
Jul 25, 2006 28.20 28.21 27.57 27.77 724,868 -0.49(-1.74%)
Jul 24, 2006 28.39 28.51 28.20 28.26 555,054 -0.05(-0.16%)
Jul 21, 2006 29.00 29.00 27.68 28.31 890,642 -1.01(-3.45%)
Jul 20, 2006 30.10 30.13 29.23 29.32 193,402 -0.71(-2.35%)
Jul 19, 2006 29.09 30.25 29.09 30.02 236,931 +0.87(+3.00%)
Jul 18, 2006 29.35 29.42 28.63 29.15 251,397 -0.10(-0.34%)
Jul 17, 2006 29.65 29.81 29.10 29.25 316,690 -0.40(-1.35%)
Jul 14, 2006 30.55 30.55 29.56 29.65 327,898 -0.94(-3.06%)
Jul 13, 2006 30.42 30.69 30.17 30.59 566,653 +0.08(+0.28%)
Jul 12, 2006 31.23 31.27 30.23 30.50 535,506 -0.81(-2.57%)
Jul 11, 2006 31.61 31.71 31.12 31.31 311,477 -0.45(-1.43%)
Jul 10, 2006 31.90 32.00 31.61 31.76 194,705 -0.12(-0.36%)
Jul 07, 2006 32.57 32.60 31.85 31.87 258,825 -0.67(-2.05%)
Jul 06, 2006 33.02 33.02 32.33 32.54 230,805 +0.20(+0.62%)
Jul 05, 2006 32.37 32.40 31.91 32.34 153,783 -0.03(-0.09%)
Jul 03, 2006 32.50 32.54 32.30 32.37 82,104 -0.15(-0.47%)
Jun 30, 2006 32.40 32.76 32.18 32.53 566,914 +0.27(+0.83%)
Jun 29, 2006 31.08 32.26 31.04 32.26 344,710 +1.34(+4.32%)
Jun 28, 2006 31.24 31.29 30.69 30.92 194,314 -0.20(-0.64%)
Jun 27, 2006 31.57 31.82 31.05 31.12 202,264 -0.45(-1.41%)
Jun 26, 2006 31.50 31.62 31.31 31.57 187,407 +0.18(+0.59%)
Jun 23, 2006 31.22 31.46 31.08 31.38 292,971 +0.08(+0.27%)
Jun 22, 2006 31.34 31.41 30.92 31.30 185,713 -0.01(-0.02%)
Jun 21, 2006 30.65 31.36 30.65 31.31 218,294 +0.61(+2.00%)
Jun 20, 2006 30.73 30.91 30.54 30.69 397,882 -0.04(-0.12%)
Jun 19, 2006 31.54 31.54 30.59 30.73 380,810 -0.42(-1.35%)
Jun 16, 2006 31.45 31.57 31.04 31.15 972,486 -0.27(-0.85%)
Jun 15, 2006 31.36 31.48 31.18 31.42 383,547 +0.18(+0.56%)
Jun 14, 2006 31.15 31.32 30.91 31.24 255,307 +0.12(+0.39%)
Jun 13, 2006 30.78 31.34 30.77 31.12 430,203 +0.35(+1.12%)
Jun 12, 2006 31.11 31.20 30.77 30.78 405,050 -0.01(-0.02%)
Jun 09, 2006 31.05 31.24 30.69 30.78 301,181 -0.25(-0.82%)
Jun 08, 2006 30.65 31.05 30.54 31.04 492,368 +0.31(+1.02%)
Jun 07, 2006 30.91 31.22 30.69 30.72 268,469 -0.16(-0.52%)
Jun 06, 2006 31.23 31.38 30.66 30.88 359,045 -0.38(-1.23%)
Jun 05, 2006 31.41 31.55 31.27 31.27 517,521 -0.21(-0.68%)
Jun 02, 2006 31.50 31.95 31.42 31.48 378,594 -0.01(-0.02%)
Jun 01, 2006 30.69 31.49 30.69 31.49 309,261 +0.83(+2.70%)
May 31, 2006 30.20 30.76 30.20 30.66 559,877 +0.47(+1.55%)
May 30, 2006 30.61 30.61 30.19 30.19 212,039 -0.41(-1.33%)
May 26, 2006 30.61 30.81 30.54 30.60 179,848 +0.09(+0.30%)
May 25, 2006 30.26 30.51 30.08 30.51 202,264 +0.44(+1.48%)
May 24, 2006 30.16 30.36 29.78 30.06 638,984 -0.10(-0.33%)
May 23, 2006 30.68 30.69 30.16 30.16 859,494 -0.36(-1.18%)
May 22, 2006 30.46 30.98 30.44 30.52 707,274 -0.29(-0.95%)
May 19, 2006 30.62 30.98 30.31 30.82 465,912 +0.20(+0.65%)
May 18, 2006 30.62 30.85 30.49 30.62 224,159 -0.08(-0.27%)
May 17, 2006 31.31 31.31 30.57 30.70 230,545 -0.61(-1.94%)
May 16, 2006 30.99 31.43 30.95 31.31 157,563 +0.32(+1.04%)
May 15, 2006 30.85 31.18 30.70 30.98 275,377 -0.02(-0.05%)
May 12, 2006 31.74 31.75 30.91 31.00 214,775 -0.83(-2.60%)
May 11, 2006 31.96 32.04 31.69 31.83 424,338 +0.00(+0.00%)
May 10, 2006 31.61 31.95 31.57 31.83 233,933 -0.02(-0.07%)
May 09, 2006 31.58 31.87 31.50 31.85 184,540 +0.27(+0.85%)
May 08, 2006 31.84 31.84 31.41 31.58 171,898 -0.26(-0.82%)
May 05, 2006 31.46 31.96 31.40 31.84 426,814 +0.28(+0.87%)
May 04, 2006 30.85 31.65 30.81 31.57 328,028 +0.62(+2.01%)
May 03, 2006 31.01 31.13 30.69 30.95 225,462 -0.11(-0.35%)
May 02, 2006 30.49 31.11 30.31 31.05 310,304 +0.61(+1.99%)
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.