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 (%)
Dec 30, 2011 19.40 19.70 19.32 19.33 132,321 -0.33(-1.70%)
Dec 29, 2011 19.48 19.83 19.42 19.67 156,545 +0.28(+1.47%)
Dec 28, 2011 19.98 20.07 19.30 19.38 151,614 -0.72(-3.56%)
Dec 27, 2011 19.81 20.27 19.72 20.10 142,515 +0.14(+0.71%)
Dec 23, 2011 19.92 20.12 19.74 19.96 106,486 +0.02(+0.12%)
Dec 21, 2011 19.88 20.09 19.44 19.93 153,393 -0.11(-0.54%)
Dec 20, 2011 19.65 20.52 19.65 20.04 353,070 +0.90(+4.69%)
Dec 19, 2011 19.80 19.98 19.08 19.14 332,837 -0.44(-2.25%)
Dec 16, 2011 19.62 19.96 19.33 19.58 528,673 +0.14(+0.73%)
Dec 15, 2011 19.44 19.69 19.17 19.44 367,223 +0.22(+1.17%)
Dec 14, 2011 19.08 19.40 18.96 19.22 180,793 -0.12(-0.64%)
Dec 13, 2011 20.37 20.46 19.04 19.34 189,381 -0.79(-3.92%)
Dec 12, 2011 20.29 20.35 19.89 20.13 160,242 -0.58(-2.81%)
Dec 09, 2011 20.16 20.95 20.07 20.71 177,894 +0.56(+2.76%)
Dec 08, 2011 20.65 20.75 19.96 20.16 174,388 -0.76(-3.62%)
Dec 07, 2011 21.10 21.58 20.75 20.91 161,939 -0.42(-1.99%)
Dec 06, 2011 21.38 21.55 21.05 21.34 170,944 -0.03(-0.16%)
Dec 05, 2011 21.10 21.62 20.84 21.37 220,475 +0.70(+3.38%)
Dec 02, 2011 20.67 20.90 20.54 20.67 127,510 +0.38(+1.89%)
Dec 01, 2011 20.03 20.72 20.03 20.29 169,762 +0.12(+0.58%)
Nov 30, 2011 19.77 20.29 19.47 20.17 379,946 +1.51(+8.11%)
Nov 29, 2011 18.71 18.87 18.47 18.66 201,043 -0.05(-0.27%)
Nov 28, 2011 18.36 19.09 18.36 18.71 218,929 +1.01(+5.68%)
Nov 25, 2011 17.84 18.05 17.69 17.70 146,705 -0.28(-1.57%)
Nov 23, 2011 18.19 18.19 17.76 17.99 151,008 -0.45(-2.44%)
Nov 22, 2011 18.46 18.71 18.29 18.43 122,163 -0.07(-0.36%)
Nov 21, 2011 18.49 18.72 18.33 18.50 180,249 -0.47(-2.45%)
Nov 18, 2011 19.17 19.33 18.86 18.97 113,398 -0.16(-0.83%)
Nov 17, 2011 19.18 19.48 18.91 19.12 165,271 -0.12(-0.60%)
Nov 16, 2011 19.09 19.71 18.98 19.24 154,591 -0.18(-0.94%)
Nov 15, 2011 19.01 19.57 18.99 19.42 184,490 +0.23(+1.21%)
Nov 14, 2011 19.25 19.27 18.93 19.19 169,791 -0.24(-1.24%)
Nov 11, 2011 19.16 19.57 19.10 19.43 134,581 +0.53(+2.82%)
Nov 10, 2011 18.96 19.02 18.56 18.90 161,389 +0.34(+1.84%)
Nov 09, 2011 19.01 19.37 18.53 18.56 212,729 -1.14(-5.78%)
Nov 08, 2011 19.54 19.77 18.80 19.70 146,131 +0.38(+1.98%)
Nov 07, 2011 19.42 19.42 18.68 19.32 163,927 -0.20(-1.02%)
Nov 04, 2011 19.27 19.67 18.93 19.52 366,554 +0.01(+0.04%)
Nov 03, 2011 18.98 19.62 18.09 19.51 247,026 +1.04(+5.63%)
Nov 02, 2011 18.13 18.56 17.97 18.47 170,198 +0.82(+4.67%)
Nov 01, 2011 17.85 18.50 17.54 17.64 238,944 -1.14(-6.06%)
Oct 31, 2011 18.89 19.18 18.45 18.78 265,182 -0.47(-2.42%)
Oct 28, 2011 18.58 19.48 18.58 19.25 346,426 +0.54(+2.89%)
Oct 27, 2011 18.17 18.97 18.17 18.71 380,294 +1.03(+5.83%)
Oct 26, 2011 17.45 17.84 16.90 17.68 181,374 +0.61(+3.56%)
Oct 25, 2011 17.61 17.77 17.03 17.07 159,697 -0.76(-4.24%)
Oct 24, 2011 17.17 17.92 17.01 17.83 157,283 +0.70(+4.08%)
Oct 21, 2011 16.96 17.13 16.59 17.13 168,980 +0.52(+3.10%)
Oct 20, 2011 16.76 16.82 16.11 16.61 112,420 -0.08(-0.50%)
Oct 19, 2011 17.17 17.32 16.61 16.70 119,219 -0.60(-3.46%)
Oct 18, 2011 16.64 17.52 16.32 17.30 151,965 +0.75(+4.52%)
Oct 17, 2011 17.33 17.33 16.46 16.55 159,045 -0.97(-5.55%)
Oct 14, 2011 17.25 17.57 16.94 17.52 174,110 +0.48(+2.83%)
Oct 13, 2011 17.22 17.23 16.63 17.04 142,238 -0.35(-2.01%)
Oct 12, 2011 17.10 17.55 16.99 17.39 171,095 +0.49(+2.90%)
Oct 11, 2011 16.22 17.03 16.22 16.90 161,282 +0.47(+2.83%)
Oct 10, 2011 16.04 16.43 15.74 16.43 239,301 +0.83(+5.33%)
Oct 07, 2011 16.27 16.30 15.36 15.60 245,261 -0.57(-3.55%)
Oct 06, 2011 15.63 16.19 15.52 16.17 191,521 +0.53(+3.40%)
Oct 05, 2011 15.52 15.79 15.24 15.64 132,357 +0.19(+1.24%)
Oct 04, 2011 14.15 15.50 14.15 15.45 287,627 +1.11(+7.77%)
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.