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 (%)
Oct 29, 2010 16.43 16.70 16.43 16.60 245,724 +0.11(+0.64%)
Oct 28, 2010 16.60 16.61 16.39 16.50 159,161 +0.04(+0.25%)
Oct 27, 2010 16.37 16.63 16.17 16.45 148,419 -0.03(-0.20%)
Oct 25, 2010 16.60 16.66 16.39 16.49 132,820 +0.00(+0.00%)
Oct 22, 2010 16.44 16.56 16.32 16.49 85,924 +0.10(+0.60%)
Oct 21, 2010 16.37 16.54 16.06 16.39 108,832 +0.10(+0.60%)
Oct 20, 2010 16.13 16.43 15.97 16.29 82,156 +0.28(+1.78%)
Oct 19, 2010 16.06 16.41 15.85 16.01 188,734 -0.28(-1.70%)
Oct 18, 2010 16.34 16.41 16.19 16.28 113,386 +0.01(+0.05%)
Oct 15, 2010 16.65 16.67 16.17 16.28 217,861 -0.11(-0.69%)
Oct 14, 2010 16.20 16.48 16.17 16.39 175,492 +0.22(+1.36%)
Oct 13, 2010 15.95 16.25 15.89 16.17 219,260 +0.28(+1.79%)
Oct 12, 2010 16.11 16.19 15.84 15.89 166,712 -0.24(-1.46%)
Oct 11, 2010 16.16 16.45 15.99 16.12 84,267 -0.08(-0.50%)
Oct 08, 2010 16.20 16.33 15.57 16.20 136,816 +0.50(+3.21%)
Oct 07, 2010 16.11 16.11 15.59 15.70 1,182 -0.21(-1.33%)
Oct 06, 2010 15.70 15.95 15.67 15.91 114,972 +0.15(+0.93%)
Oct 05, 2010 15.45 15.80 15.17 15.76 181,072 +0.56(+3.69%)
Oct 04, 2010 15.64 15.81 15.01 15.20 117,479 -0.59(-3.71%)
Oct 01, 2010 15.79 15.80 15.36 15.79 122,187 +0.39(+2.55%)
Sep 30, 2010 15.40 16.16 15.20 15.39 2,586 -0.29(-1.83%)
Sep 29, 2010 15.20 15.74 15.18 15.68 247,369 +0.35(+2.28%)
Sep 28, 2010 15.40 15.44 14.91 15.33 556 +0.02(+0.16%)
Sep 27, 2010 15.38 15.51 15.14 15.31 111,195 -0.08(-0.53%)
Sep 24, 2010 15.41 15.59 15.28 15.39 367,267 +0.28(+1.83%)
Sep 23, 2010 15.58 15.80 15.10 15.11 1,526 -0.68(-4.33%)
Sep 22, 2010 16.17 16.32 15.52 15.80 129,815 -0.42(-2.61%)
Sep 21, 2010 16.60 16.61 16.18 16.22 188 -0.33(-2.02%)
Sep 20, 2010 15.93 16.78 15.86 16.55 246,050 +0.66(+4.15%)
Sep 17, 2010 15.89 16.01 15.44 15.89 174,228 -0.02(-0.15%)
Sep 15, 2010 15.72 16.15 15.61 15.92 134,094 +0.15(+0.93%)
Sep 14, 2010 15.83 15.88 15.63 15.77 360 -0.09(-0.56%)
Sep 13, 2010 15.53 16.07 15.44 15.86 145,520 +0.50(+3.23%)
Sep 10, 2010 15.44 15.83 15.27 15.36 177,565 +0.02(+0.16%)
Sep 09, 2010 15.87 15.87 15.18 15.34 86,743 -0.15(-1.00%)
Sep 08, 2010 15.53 15.67 15.33 15.49 165 -0.02(-0.10%)
Sep 07, 2010 15.87 15.87 15.46 15.51 1,227 -0.40(-2.54%)
Sep 03, 2010 15.64 16.01 15.62 15.92 153,915 +0.42(+2.71%)
Sep 02, 2010 15.06 15.54 14.97 15.49 1,043 +0.45(+3.01%)
Sep 01, 2010 14.69 15.12 14.53 15.04 283,713 +0.68(+4.73%)
Aug 31, 2010 14.35 14.59 14.18 14.36 1,329 -0.06(-0.39%)
Aug 30, 2010 14.82 14.99 14.34 14.42 188,115 -0.53(-3.52%)
Aug 27, 2010 14.94 15.01 14.35 14.94 206,508 +0.31(+2.10%)
Aug 26, 2010 14.64 15.16 14.42 14.64 3,713 +0.05(+0.33%)
Aug 25, 2010 14.41 14.63 14.10 14.59 1,266 +0.05(+0.33%)
Aug 24, 2010 14.56 14.89 14.15 14.54 3,142 -0.31(-2.07%)
Aug 23, 2010 14.86 15.17 14.61 14.85 192,208 +0.08(+0.55%)
Aug 20, 2010 15.11 15.11 14.65 14.77 208,408 -0.45(-2.98%)
Aug 19, 2010 15.76 16.06 15.00 15.22 1,115 -0.61(-3.83%)
Aug 18, 2010 15.32 15.98 14.93 15.83 11,654 +0.54(+3.54%)
Aug 17, 2010 15.14 15.52 14.97 15.28 2,097 +0.38(+2.55%)
Aug 16, 2010 14.54 15.11 14.54 14.90 190,689 +0.19(+1.26%)
Aug 13, 2010 14.72 14.93 14.54 14.72 244,455 -0.13(-0.87%)
Aug 12, 2010 14.84 15.30 14.56 14.85 280,704 -0.19(-1.24%)
Aug 11, 2010 15.65 15.83 14.96 15.03 257,637 -0.96(-6.02%)
Aug 10, 2010 16.22 16.26 15.41 16.00 1,529 -0.40(-2.42%)
Aug 09, 2010 17.14 17.39 16.24 16.39 290,285 -0.50(-2.97%)
Aug 06, 2010 16.89 16.99 15.21 16.89 452,179 +1.15(+7.29%)
Aug 05, 2010 15.76 16.21 15.62 15.75 316,361 +0.36(+2.31%)
Aug 04, 2010 15.12 15.41 14.80 15.39 229 +0.33(+2.20%)
Aug 03, 2010 15.18 15.37 14.83 15.06 184 -0.23(-1.53%)
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.