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 (%)
Nov 30, 2012 18.44 18.45 18.15 18.35 189,542 -0.05(-0.28%)
Nov 29, 2012 18.54 18.54 18.26 18.40 188,616 +0.00(+0.00%)
Nov 28, 2012 18.02 18.42 18.01 18.40 221,228 +0.27(+1.51%)
Nov 27, 2012 18.03 18.43 18.01 18.13 156,836 +0.09(+0.47%)
Nov 26, 2012 18.00 18.13 17.96 18.04 185,416 -0.02(-0.09%)
Nov 23, 2012 18.07 18.09 17.86 18.06 72,556 -0.02(-0.09%)
Nov 21, 2012 18.08 18.37 17.96 18.07 66,023 +0.04(+0.24%)
Nov 20, 2012 17.87 18.03 17.64 18.03 97,163 +0.07(+0.38%)
Nov 19, 2012 17.61 18.06 17.43 17.96 155,414 +0.54(+3.08%)
Nov 16, 2012 17.10 17.49 16.66 17.43 145,340 +0.27(+1.59%)
Nov 15, 2012 17.49 17.67 16.96 17.15 93,939 -0.49(-2.76%)
Nov 14, 2012 17.90 18.12 17.57 17.64 152,469 -0.20(-1.10%)
Nov 13, 2012 17.86 18.17 17.79 17.84 44,282 -0.04(-0.24%)
Nov 12, 2012 17.93 18.01 17.72 17.88 27,109 -0.03(-0.19%)
Nov 09, 2012 17.89 18.06 17.79 17.91 79,027 -0.03(-0.14%)
Nov 08, 2012 18.06 18.23 17.90 17.94 144,829 -0.10(-0.57%)
Nov 07, 2012 18.30 18.33 17.89 18.04 133,844 -0.46(-2.49%)
Nov 06, 2012 18.58 18.79 18.36 18.50 68,028 -0.04(-0.23%)
Nov 05, 2012 18.29 18.65 18.29 18.54 90,754 +0.26(+1.40%)
Nov 02, 2012 18.56 18.73 18.25 18.29 321,750 -0.63(-3.34%)
Nov 01, 2012 18.85 19.27 18.37 18.92 148,422 +0.18(+0.96%)
Oct 31, 2012 18.19 18.83 18.19 18.74 81,720 +0.61(+3.39%)
Oct 26, 2012 18.38 18.13 18.13 18.13 82,299 -0.25(-1.35%)
Oct 25, 2012 18.30 18.55 17.89 18.37 79,979 +0.25(+1.36%)
Oct 24, 2012 18.36 18.76 17.99 18.13 53,425 -0.14(-0.75%)
Oct 23, 2012 18.06 18.41 18.06 18.26 97,964 +0.08(+0.42%)
Oct 19, 2012 18.25 18.43 17.87 18.19 161,750 -0.24(-1.30%)
Oct 18, 2012 18.61 18.96 18.40 18.42 124,737 -0.26(-1.37%)
Oct 17, 2012 19.01 19.18 18.42 18.68 161,294 -0.28(-1.48%)
Oct 16, 2012 18.83 19.26 18.83 18.96 93,973 +0.23(+1.23%)
Oct 15, 2012 18.62 18.74 18.41 18.73 74,812 +0.15(+0.83%)
Oct 12, 2012 18.65 18.87 18.48 18.58 79,456 -0.12(-0.64%)
Oct 11, 2012 18.88 18.90 18.67 18.70 55,941 -0.04(-0.23%)
Oct 10, 2012 18.76 18.93 18.55 18.74 164,137 -0.03(-0.18%)
Oct 09, 2012 18.85 19.45 18.74 18.77 101,380 -0.03(-0.14%)
Oct 08, 2012 18.72 19.11 18.70 18.80 79,165 -0.03(-0.18%)
Oct 05, 2012 19.23 19.61 18.80 18.83 96,887 -0.33(-1.74%)
Oct 04, 2012 18.86 19.19 18.70 19.17 82,650 +0.34(+1.81%)
Oct 03, 2012 19.02 19.13 18.62 18.83 100,564 -0.18(-0.94%)
Oct 02, 2012 18.64 19.04 18.47 19.00 156,080 +0.47(+2.53%)
Oct 01, 2012 18.84 18.93 18.35 18.54 134,050 -0.20(-1.09%)
Sep 28, 2012 18.87 19.01 18.68 18.74 181,003 -0.16(-0.86%)
Sep 27, 2012 18.66 18.90 18.32 18.90 122,779 +0.24(+1.28%)
Sep 26, 2012 18.67 18.92 18.41 18.66 97,081 +0.01(+0.05%)
Sep 25, 2012 19.05 19.26 18.56 18.65 130,544 -0.23(-1.22%)
Sep 24, 2012 18.53 19.03 18.33 18.89 111,037 +0.29(+1.56%)
Sep 21, 2012 18.71 18.73 18.52 18.59 423,116 -0.09(-0.46%)
Sep 20, 2012 18.62 18.86 18.57 18.68 205,971 -0.11(-0.59%)
Sep 19, 2012 19.09 19.19 18.74 18.79 191,818 -0.23(-1.21%)
Sep 18, 2012 19.34 19.47 18.85 19.02 139,780 -0.40(-2.06%)
Sep 17, 2012 19.38 19.60 19.25 19.42 129,622 -0.01(-0.04%)
Sep 14, 2012 19.17 19.62 19.16 19.43 199,141 +0.28(+1.47%)
Sep 13, 2012 18.92 19.60 18.73 19.15 106,927 +0.23(+1.22%)
Sep 12, 2012 18.89 18.94 18.70 18.92 47,648 +0.05(+0.27%)
Sep 11, 2012 18.70 18.94 18.70 18.87 85,433 +0.17(+0.91%)
Sep 10, 2012 18.81 18.93 18.67 18.70 73,477 -0.19(-0.99%)
Sep 07, 2012 18.76 19.00 18.58 18.89 106,915 +0.24(+1.28%)
Sep 06, 2012 18.05 18.69 17.84 18.65 169,081 +0.70(+3.90%)
Sep 05, 2012 18.29 18.29 17.73 17.95 157,285 -0.25(-1.40%)
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.