Albany International Corp (NY: AIN )

75.08 USD -1.32 (-1.72%)
Streaming Delayed Price Updated: 12:53 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 33.50 33.75 33.40 33.45 164,400 -0.28(-0.83%)
Nov 29, 2004 34.32 34.47 33.66 33.73 123,800 -0.71(-2.06%)
Nov 26, 2004 33.85 34.51 33.85 34.44 53,000 +0.49(+1.44%)
Nov 24, 2004 33.60 34.46 33.60 33.95 185,600 +0.42(+1.25%)
Nov 23, 2004 33.35 33.53 33.00 33.53 79,400 +0.11(+0.33%)
Nov 22, 2004 32.63 33.53 32.63 33.42 128,600 +0.57(+1.74%)
Nov 19, 2004 33.05 33.14 32.63 32.85 193,700 -0.38(-1.14%)
Nov 18, 2004 32.69 33.40 32.54 33.23 107,900 +0.72(+2.21%)
Nov 17, 2004 33.20 33.23 32.28 32.51 254,700 -0.56(-1.69%)
Nov 16, 2004 33.15 33.27 32.96 33.07 233,000 -0.46(-1.37%)
Nov 15, 2004 32.90 33.53 32.75 33.53 149,500 +0.43(+1.30%)
Nov 12, 2004 32.75 33.18 32.60 33.10 157,400 +0.22(+0.67%)
Nov 11, 2004 32.05 32.88 31.81 32.88 148,500 +0.79(+2.46%)
Nov 10, 2004 31.09 32.65 31.08 32.09 333,200 +1.00(+3.22%)
Nov 09, 2004 30.60 31.14 30.50 31.09 213,100 +0.34(+1.11%)
Nov 08, 2004 30.90 30.94 30.44 30.75 256,100 -0.06(-0.19%)
Nov 05, 2004 30.75 30.94 30.65 30.81 271,000 +0.31(+1.02%)
Nov 04, 2004 30.70 30.80 30.19 30.50 143,600 -0.25(-0.81%)
Nov 03, 2004 30.50 30.88 30.25 30.75 120,700 +0.54(+1.79%)
Nov 02, 2004 30.22 30.60 29.93 30.21 200,100 -0.02(-0.07%)
Nov 01, 2004 29.55 30.36 29.33 30.23 107,500 +0.21(+0.70%)
Oct 29, 2004 29.90 30.25 29.82 30.02 153,000 +0.02(+0.07%)
Oct 28, 2004 30.30 30.60 30.00 30.00 125,000 -0.39(-1.28%)
Oct 27, 2004 30.50 30.64 30.13 30.39 151,300 -0.16(-0.52%)
Oct 26, 2004 30.00 30.55 29.68 30.55 182,500 +0.54(+1.80%)
Oct 25, 2004 29.80 30.34 29.55 30.01 139,000 +0.11(+0.37%)
Oct 22, 2004 28.50 30.12 28.45 29.90 360,300 +1.40(+4.91%)
Oct 21, 2004 28.72 28.93 28.13 28.50 193,000 -0.10(-0.35%)
Oct 20, 2004 28.25 28.68 28.12 28.60 145,500 +0.26(+0.92%)
Oct 19, 2004 28.15 28.60 28.10 28.34 128,400 +0.04(+0.14%)
Oct 18, 2004 28.30 28.87 27.91 28.30 107,200 -0.05(-0.18%)
Oct 15, 2004 28.20 28.75 28.20 28.35 117,700 +0.16(+0.57%)
Oct 14, 2004 28.75 28.75 28.19 28.19 104,400 -0.60(-2.08%)
Oct 13, 2004 29.35 29.53 28.53 28.79 63,300 -0.41(-1.40%)
Oct 12, 2004 29.40 29.55 29.04 29.20 81,500 -0.25(-0.85%)
Oct 11, 2004 29.32 29.49 29.29 29.45 47,500 +0.13(+0.44%)
Oct 08, 2004 29.77 29.99 29.31 29.32 68,100 -0.45(-1.51%)
Oct 07, 2004 30.45 30.46 29.73 29.77 115,800 -0.88(-2.87%)
Oct 06, 2004 30.35 30.70 30.27 30.65 60,700 +0.18(+0.59%)
Oct 05, 2004 30.68 30.72 30.11 30.47 106,800 -0.13(-0.42%)
Oct 04, 2004 30.00 30.97 29.97 30.60 123,500 +0.55(+1.83%)
Oct 01, 2004 29.91 30.28 29.72 30.05 314,300 +0.24(+0.81%)
Sep 30, 2004 29.76 29.99 29.68 29.81 47,700 -0.02(-0.07%)
Sep 29, 2004 29.44 29.95 29.39 29.83 166,900 +0.39(+1.32%)
Sep 28, 2004 29.30 29.69 29.22 29.44 58,700 +0.19(+0.65%)
Sep 27, 2004 29.54 29.54 28.99 29.25 73,800 -0.39(-1.32%)
Sep 24, 2004 29.51 29.88 29.51 29.64 60,000 +0.14(+0.47%)
Sep 23, 2004 30.15 30.15 29.33 29.50 130,100 -0.60(-1.99%)
Sep 22, 2004 30.30 30.30 30.05 30.10 242,400 -0.22(-0.73%)
Sep 21, 2004 30.01 30.44 30.01 30.32 136,400 +0.32(+1.07%)
Sep 20, 2004 30.01 30.10 29.64 30.00 168,900 -0.01(-0.03%)
Sep 17, 2004 30.05 30.41 29.90 30.01 283,900 +0.13(+0.44%)
Sep 16, 2004 29.37 29.88 29.37 29.88 149,200 +0.58(+1.98%)
Sep 15, 2004 29.88 29.88 29.30 29.30 166,900 -0.58(-1.94%)
Sep 14, 2004 29.46 30.03 29.35 29.88 247,200 +0.43(+1.46%)
Sep 13, 2004 29.90 29.92 29.33 29.45 423,700 -0.53(-1.77%)
Sep 10, 2004 29.80 30.05 29.73 29.98 62,000 +0.10(+0.33%)
Sep 09, 2004 29.64 30.29 29.64 29.88 94,600 +0.25(+0.84%)
Sep 08, 2004 29.96 30.33 29.61 29.63 84,200 -0.55(-1.82%)
Sep 07, 2004 29.82 30.29 29.76 30.18 69,800 +0.34(+1.14%)
Sep 03, 2004 29.90 30.10 29.49 29.84 35,300 -0.06(-0.20%)
Sep 02, 2004 29.10 29.90 29.06 29.90 31,100 +0.77(+2.64%)
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.