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 (%)
Nov 29, 2002 16.23 16.27 15.94 15.96 36,621 -0.18(-1.14%)
Nov 27, 2002 15.65 16.17 15.65 16.14 151,046 +0.55(+3.54%)
Nov 26, 2002 15.73 15.81 15.47 15.59 93,312 -0.15(-0.93%)
Nov 25, 2002 15.19 15.77 15.19 15.74 136,450 +0.52(+3.43%)
Nov 22, 2002 15.05 15.38 15.05 15.22 137,623 +0.16(+1.07%)
Nov 21, 2002 14.81 15.09 14.58 15.05 108,560 +0.18(+1.19%)
Nov 20, 2002 14.50 14.99 14.46 14.88 163,167 +0.42(+2.92%)
Nov 19, 2002 14.31 14.58 14.31 14.46 132,671 -0.24(-1.62%)
Nov 18, 2002 15.12 15.12 14.56 14.69 160,430 -0.37(-2.45%)
Nov 15, 2002 15.12 15.21 14.81 15.06 137,102 +0.01(+0.05%)
Nov 14, 2002 15.50 15.58 14.89 15.05 143,748 -0.37(-2.39%)
Nov 13, 2002 15.71 15.71 15.27 15.42 113,513 -0.21(-1.33%)
Nov 12, 2002 15.38 15.84 15.38 15.63 81,062 +0.30(+1.95%)
Nov 11, 2002 15.77 15.77 15.29 15.33 37,403 -0.44(-2.77%)
Nov 08, 2002 15.73 15.88 15.54 15.77 37,142 -0.06(-0.39%)
Nov 07, 2002 16.08 16.08 15.66 15.83 78,977 -0.54(-3.28%)
Nov 06, 2002 16.11 16.47 16.04 16.37 112,600 +0.25(+1.57%)
Nov 05, 2002 16.34 16.50 16.05 16.11 71,678 -0.25(-1.55%)
Nov 04, 2002 16.46 16.77 16.34 16.37 70,245 -0.02(-0.09%)
Nov 01, 2002 16.23 16.44 16.04 16.38 120,550 +0.12(+0.76%)
Oct 31, 2002 15.73 16.37 15.73 16.26 96,049 +0.48(+3.06%)
Oct 30, 2002 15.49 15.85 15.49 15.78 90,706 +0.29(+1.88%)
Oct 29, 2002 15.85 15.85 15.42 15.48 131,628 -0.30(-1.90%)
Oct 28, 2002 15.53 15.92 15.52 15.78 137,232 +0.25(+1.63%)
Oct 25, 2002 14.96 15.53 14.96 15.53 128,891 +0.55(+3.69%)
Oct 24, 2002 14.74 15.19 14.72 14.98 180,500 +0.43(+2.95%)
Oct 23, 2002 14.50 14.60 14.33 14.55 96,701 +0.06(+0.42%)
Oct 22, 2002 14.37 14.58 14.23 14.49 151,828 +0.09(+0.64%)
Oct 21, 2002 14.49 14.49 14.11 14.39 79,237 -0.12(-0.79%)
Oct 18, 2002 14.89 14.89 14.51 14.51 77,934 -0.39(-2.63%)
Oct 17, 2002 14.50 15.02 14.50 14.90 61,643 +0.57(+3.96%)
Oct 16, 2002 14.43 14.69 14.33 14.33 92,400 -0.12(-0.85%)
Oct 15, 2002 13.93 14.68 13.93 14.46 106,736 +0.61(+4.38%)
Oct 14, 2002 13.73 13.93 13.70 13.85 46,656 +0.06(+0.45%)
Oct 11, 2002 13.58 14.12 13.58 13.79 63,338 +0.34(+2.51%)
Oct 10, 2002 12.97 13.54 12.97 13.45 83,277 +0.41(+3.12%)
Oct 09, 2002 13.27 13.57 13.04 13.04 98,004 -0.74(-5.40%)
Oct 08, 2002 13.73 14.09 13.45 13.79 128,109 +0.08(+0.56%)
Oct 07, 2002 14.42 14.42 13.58 13.71 89,403 -0.63(-4.39%)
Oct 04, 2002 14.58 14.66 14.03 14.34 124,199 -0.16(-1.11%)
Oct 03, 2002 14.27 14.72 14.27 14.50 74,936 +0.29(+2.05%)
Oct 02, 2002 14.79 14.91 14.21 14.21 134,104 -0.60(-4.04%)
Oct 01, 2002 14.55 14.89 14.06 14.81 173,984 +0.25(+1.69%)
Sep 30, 2002 14.46 14.66 14.11 14.56 156,390 -0.25(-1.66%)
Sep 27, 2002 15.35 15.35 14.69 14.81 213,733 -0.54(-3.50%)
Sep 26, 2002 15.31 15.61 15.27 15.35 296,750 +0.11(+0.70%)
Sep 25, 2002 15.19 15.50 15.08 15.24 259,477 +0.08(+0.51%)
Sep 24, 2002 15.31 15.35 15.07 15.16 216,861 -0.07(-0.45%)
Sep 23, 2002 15.37 15.42 15.03 15.23 105,824 -0.14(-0.90%)
Sep 20, 2002 14.96 15.37 14.93 15.37 220,510 +0.49(+3.30%)
Sep 19, 2002 15.88 15.92 14.83 14.88 329,071 -1.01(-6.33%)
Sep 18, 2002 15.85 16.11 15.77 15.88 63,468 +0.00(+0.00%)
Sep 17, 2002 16.46 16.50 15.85 15.88 63,598 -0.45(-2.73%)
Sep 16, 2002 16.57 16.61 16.30 16.33 56,170 -0.25(-1.53%)
Sep 13, 2002 16.90 16.90 16.37 16.58 107,387 -0.34(-2.00%)
Sep 12, 2002 16.70 17.02 16.64 16.92 85,102 +0.21(+1.29%)
Sep 11, 2002 16.54 16.83 16.54 16.70 34,145 +0.21(+1.26%)
Sep 10, 2002 16.61 16.61 16.21 16.50 280,459 +0.00(+0.00%)
Sep 09, 2002 16.23 16.53 15.96 16.50 56,952 +0.29(+1.80%)
Sep 06, 2002 15.87 16.52 15.87 16.21 158,475 +0.15(+0.91%)
Sep 05, 2002 16.54 16.54 16.04 16.06 156,390 -0.40(-2.42%)
Sep 04, 2002 16.88 16.94 16.15 16.46 200,440 -0.46(-2.72%)
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.