Albany International Corp (NY: AIN )

76.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 21.15 21.20 20.77 20.80 28,100 -0.24(-1.14%)
Nov 27, 2002 20.40 21.07 20.40 21.04 115,900 +0.72(+3.54%)
Nov 26, 2002 20.50 20.60 20.16 20.32 71,600 -0.19(-0.93%)
Nov 25, 2002 19.80 20.55 19.80 20.51 104,700 +0.68(+3.43%)
Nov 22, 2002 19.62 20.05 19.62 19.83 105,600 +0.21(+1.07%)
Nov 21, 2002 19.30 19.66 19.00 19.62 83,300 +0.23(+1.19%)
Nov 20, 2002 18.90 19.53 18.85 19.39 125,200 +0.55(+2.92%)
Nov 19, 2002 18.65 19.00 18.65 18.84 101,800 -0.31(-1.62%)
Nov 18, 2002 19.70 19.70 18.98 19.15 123,100 -0.48(-2.45%)
Nov 15, 2002 19.70 19.82 19.30 19.63 105,200 +0.01(+0.05%)
Nov 14, 2002 20.20 20.30 19.40 19.62 110,300 -0.48(-2.39%)
Nov 13, 2002 20.47 20.47 19.90 20.10 87,100 -0.27(-1.33%)
Nov 12, 2002 20.05 20.64 20.05 20.37 62,200 +0.39(+1.95%)
Nov 11, 2002 20.55 20.55 19.93 19.98 28,700 -0.57(-2.77%)
Nov 08, 2002 20.50 20.70 20.25 20.55 28,500 -0.08(-0.39%)
Nov 07, 2002 20.95 20.95 20.41 20.63 60,600 -0.70(-3.28%)
Nov 06, 2002 21.00 21.47 20.90 21.33 86,400 +0.33(+1.57%)
Nov 05, 2002 21.30 21.51 20.92 21.00 55,000 -0.33(-1.55%)
Nov 04, 2002 21.45 21.85 21.30 21.33 53,900 -0.02(-0.09%)
Nov 01, 2002 21.15 21.43 20.90 21.35 92,500 +0.16(+0.76%)
Oct 31, 2002 20.50 21.34 20.50 21.19 73,700 +0.63(+3.06%)
Oct 30, 2002 20.19 20.66 20.19 20.56 69,600 +0.38(+1.88%)
Oct 29, 2002 20.65 20.65 20.10 20.18 101,000 -0.39(-1.90%)
Oct 28, 2002 20.24 20.75 20.22 20.57 105,300 +0.33(+1.63%)
Oct 25, 2002 19.50 20.24 19.50 20.24 98,900 +0.72(+3.69%)
Oct 24, 2002 19.21 19.79 19.19 19.52 138,500 +0.56(+2.95%)
Oct 23, 2002 18.90 19.03 18.67 18.96 74,200 +0.08(+0.42%)
Oct 22, 2002 18.73 19.00 18.55 18.88 116,500 +0.12(+0.64%)
Oct 21, 2002 18.88 18.88 18.39 18.76 60,800 -0.15(-0.79%)
Oct 18, 2002 19.40 19.41 18.91 18.91 59,800 -0.51(-2.63%)
Oct 17, 2002 18.90 19.57 18.90 19.42 47,300 +0.74(+3.96%)
Oct 16, 2002 18.81 19.15 18.68 18.68 70,900 -0.16(-0.85%)
Oct 15, 2002 18.15 19.13 18.15 18.84 81,900 +0.79(+4.38%)
Oct 14, 2002 17.90 18.16 17.85 18.05 35,800 +0.08(+0.45%)
Oct 11, 2002 17.70 18.40 17.70 17.97 48,600 +0.44(+2.51%)
Oct 10, 2002 16.90 17.65 16.90 17.53 63,900 +0.53(+3.12%)
Oct 09, 2002 17.30 17.68 17.00 17.00 75,200 -0.97(-5.40%)
Oct 08, 2002 17.90 18.36 17.53 17.97 98,300 +0.10(+0.56%)
Oct 07, 2002 18.79 18.79 17.70 17.87 68,600 -0.82(-4.39%)
Oct 04, 2002 19.00 19.10 18.29 18.69 95,300 -0.21(-1.11%)
Oct 03, 2002 18.60 19.18 18.60 18.90 57,500 +0.38(+2.05%)
Oct 02, 2002 19.28 19.43 18.52 18.52 102,900 -0.78(-4.04%)
Oct 01, 2002 18.96 19.41 18.32 19.30 133,500 +0.32(+1.69%)
Sep 30, 2002 18.85 19.10 18.39 18.98 120,000 -0.32(-1.66%)
Sep 27, 2002 20.00 20.00 19.15 19.30 164,000 -0.70(-3.50%)
Sep 26, 2002 19.95 20.35 19.90 20.00 227,700 +0.14(+0.70%)
Sep 25, 2002 19.80 20.20 19.65 19.86 199,100 +0.10(+0.51%)
Sep 24, 2002 19.95 20.00 19.64 19.76 166,400 -0.09(-0.45%)
Sep 23, 2002 20.03 20.10 19.59 19.85 81,200 -0.18(-0.90%)
Sep 20, 2002 19.50 20.03 19.46 20.03 169,200 +0.64(+3.30%)
Sep 19, 2002 20.70 20.75 19.33 19.39 252,500 -1.31(-6.33%)
Sep 18, 2002 20.66 21.00 20.55 20.70 48,700 +0.00(+0.00%)
Sep 17, 2002 21.45 21.50 20.65 20.70 48,800 -0.58(-2.73%)
Sep 16, 2002 21.59 21.65 21.24 21.28 43,100 -0.33(-1.53%)
Sep 13, 2002 22.02 22.02 21.33 21.61 82,400 -0.44(-2.00%)
Sep 12, 2002 21.77 22.18 21.68 22.05 65,300 +0.28(+1.29%)
Sep 11, 2002 21.55 21.93 21.55 21.77 26,200 +0.27(+1.26%)
Sep 10, 2002 21.65 21.65 21.12 21.50 215,200 +0.00(+0.00%)
Sep 09, 2002 21.15 21.54 20.80 21.50 43,700 +0.38(+1.80%)
Sep 06, 2002 20.68 21.53 20.68 21.12 121,600 +0.19(+0.91%)
Sep 05, 2002 21.55 21.55 20.91 20.93 120,000 -0.52(-2.42%)
Sep 04, 2002 22.00 22.08 21.05 21.45 153,800 -0.60(-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.