Skip to main content

Albany International Corp (NY: AIN )

92.46 -4.03 (-4.18%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 17.66 18.21 17.65 18.16 300,008 +0.51(+2.91%)
Jan 30, 2003 17.92 17.96 17.61 17.65 302,224 -0.14(-0.78%)
Jan 29, 2003 17.57 17.82 17.36 17.79 427,987 +0.14(+0.78%)
Jan 28, 2003 17.07 17.68 17.00 17.65 297,532 +0.58(+3.37%)
Jan 27, 2003 17.25 17.37 17.07 17.07 104,129 -0.21(-1.20%)
Jan 24, 2003 17.49 17.53 17.16 17.28 201,222 -0.24(-1.36%)
Jan 23, 2003 17.11 17.54 17.11 17.52 159,257 +0.47(+2.74%)
Jan 22, 2003 17.23 17.29 17.00 17.05 170,726 -0.22(-1.29%)
Jan 21, 2003 17.56 17.56 17.13 17.27 176,329 -0.25(-1.44%)
Jan 17, 2003 17.57 17.62 17.30 17.53 127,849 -0.07(-0.39%)
Jan 16, 2003 17.65 18.19 17.59 17.59 382,374 -0.10(-0.56%)
Jan 15, 2003 17.62 18.02 17.57 17.69 428,900 +0.05(+0.30%)
Jan 14, 2003 17.60 17.64 17.43 17.64 154,174 +0.04(+0.22%)
Jan 13, 2003 17.57 17.80 17.15 17.60 365,822 +0.22(+1.28%)
Jan 10, 2003 16.42 17.39 16.42 17.38 361,261 +0.94(+5.74%)
Jan 09, 2003 15.67 16.47 15.67 16.44 116,510 +0.86(+5.52%)
Jan 08, 2003 15.73 15.73 15.46 15.58 81,453 -0.15(-0.98%)
Jan 07, 2003 15.92 15.92 15.46 15.73 187,016 -0.27(-1.68%)
Jan 06, 2003 16.08 16.17 15.62 16.00 96,179 -0.20(-1.23%)
Jan 03, 2003 16.31 16.37 16.11 16.20 62,425 -0.12(-0.71%)
Jan 02, 2003 15.86 16.31 15.78 16.31 68,290 +0.46(+2.90%)
Dec 31, 2002 15.88 16.07 15.46 15.85 127,588 -0.08(-0.48%)
Dec 30, 2002 15.61 15.96 15.31 15.93 141,272 +0.35(+2.27%)
Dec 27, 2002 15.69 15.69 15.42 15.58 93,182 -0.10(-0.64%)
Dec 26, 2002 16.04 16.04 15.57 15.68 94,355 -0.36(-2.25%)
Dec 24, 2002 16.11 16.13 15.89 16.04 58,125 -0.07(-0.43%)
Dec 23, 2002 16.41 16.42 16.01 16.11 91,227 -0.31(-1.92%)
Dec 20, 2002 15.87 16.42 15.82 16.42 123,026 +0.55(+3.48%)
Dec 19, 2002 15.54 16.07 15.54 15.87 220,770 +0.33(+2.12%)
Dec 18, 2002 15.96 15.98 15.46 15.54 114,164 -0.43(-2.69%)
Dec 17, 2002 15.81 16.19 15.73 15.97 177,763 +0.15(+0.92%)
Dec 16, 2002 15.67 15.82 15.58 15.82 114,295 +0.17(+1.08%)
Dec 13, 2002 16.24 16.34 15.65 15.65 110,124 -0.61(-3.73%)
Dec 12, 2002 16.15 16.38 16.03 16.26 40,922 +0.03(+0.19%)
Dec 11, 2002 15.88 16.32 15.88 16.23 121,202 +0.28(+1.73%)
Dec 10, 2002 15.98 16.19 15.94 15.95 144,400 -0.01(-0.05%)
Dec 09, 2002 16.50 16.50 15.92 15.96 200,440 -0.61(-3.70%)
Dec 06, 2002 15.94 16.57 15.60 16.57 171,768 +0.64(+4.00%)
Dec 05, 2002 16.37 16.37 15.85 15.94 85,623 -0.48(-2.90%)
Dec 04, 2002 15.94 16.65 15.88 16.41 339,627 +0.42(+2.64%)
Dec 03, 2002 16.31 16.31 15.98 15.99 92,139 -0.36(-2.21%)
Dec 02, 2002 16.08 16.50 16.08 16.35 77,413 +0.39(+2.45%)
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%)
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.