Skip to main content

Albany International Corp (NY: AIN )

87.01 +0.46 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 20.44 20.47 20.13 20.20 164,774 -0.09(-0.44%)
Mar 30, 2004 20.05 20.35 19.87 20.29 191,659 +0.23(+1.16%)
Mar 29, 2004 19.99 20.41 19.90 20.06 433,896 +0.17(+0.83%)
Mar 26, 2004 20.06 20.11 19.84 19.90 184,472 -0.09(-0.45%)
Mar 25, 2004 19.91 20.13 19.84 19.99 144,144 +0.15(+0.76%)
Mar 24, 2004 19.99 20.08 19.69 19.84 194,721 -0.08(-0.38%)
Mar 23, 2004 20.15 20.27 19.91 19.91 303,860 -0.24(-1.19%)
Mar 22, 2004 20.29 20.39 19.99 20.15 226,664 -0.08(-0.41%)
Mar 19, 2004 20.44 20.66 20.17 20.23 160,914 -0.11(-0.55%)
Mar 18, 2004 20.58 20.67 19.87 20.35 522,139 -0.24(-1.17%)
Mar 17, 2004 20.81 20.84 20.56 20.59 284,295 -0.23(-1.08%)
Mar 16, 2004 20.92 20.97 20.70 20.81 568,590 -0.04(-0.18%)
Mar 15, 2004 21.04 21.07 20.59 20.85 352,441 -0.34(-1.60%)
Mar 12, 2004 20.47 21.28 20.47 21.19 649,780 +0.68(+3.30%)
Mar 11, 2004 21.41 21.41 20.43 20.51 597,606 -0.90(-4.21%)
Mar 10, 2004 22.16 22.28 19.57 21.41 1,603,287 -2.79(-11.52%)
Mar 09, 2004 24.61 24.76 24.20 24.20 150,000 -0.37(-1.50%)
Mar 08, 2004 24.79 24.84 24.49 24.57 118,323 -0.11(-0.46%)
Mar 05, 2004 24.64 24.88 24.49 24.68 79,059 -0.04(-0.15%)
Mar 04, 2004 24.37 24.72 24.12 24.72 104,481 +0.30(+1.23%)
Mar 03, 2004 24.23 24.49 24.12 24.42 228,128 +0.11(+0.43%)
Mar 02, 2004 24.19 24.46 24.16 24.31 126,176 -0.02(-0.06%)
Mar 01, 2004 23.99 24.37 23.95 24.33 99,822 +0.35(+1.44%)
Feb 27, 2004 23.70 23.99 23.59 23.98 102,750 +0.23(+0.98%)
Feb 26, 2004 23.74 23.91 23.49 23.75 132,697 +0.08(+0.35%)
Feb 25, 2004 23.55 23.74 23.40 23.67 142,946 +0.21(+0.90%)
Feb 24, 2004 23.48 23.73 23.38 23.46 193,123 -0.01(-0.03%)
Feb 23, 2004 23.49 23.52 23.28 23.46 163,310 -0.02(-0.06%)
Feb 20, 2004 23.48 23.55 22.99 23.48 180,080 +0.00(+0.00%)
Feb 19, 2004 23.63 23.83 23.37 23.48 189,929 -0.08(-0.32%)
Feb 18, 2004 23.74 23.80 23.29 23.55 157,853 -0.19(-0.79%)
Feb 17, 2004 23.52 23.82 23.12 23.74 161,979 +0.26(+1.09%)
Feb 13, 2004 23.68 23.82 23.28 23.49 142,547 -0.12(-0.51%)
Feb 12, 2004 23.93 23.93 23.43 23.61 443,346 -0.27(-1.13%)
Feb 11, 2004 23.71 23.88 23.36 23.88 638,733 +0.24(+1.02%)
Feb 10, 2004 23.33 23.64 23.10 23.64 202,840 +0.35(+1.48%)
Feb 09, 2004 23.93 23.94 23.28 23.29 331,811 -0.67(-2.79%)
Feb 06, 2004 23.25 24.00 23.25 23.96 179,681 +0.71(+3.07%)
Feb 05, 2004 23.22 23.41 23.15 23.25 129,769 +0.08(+0.36%)
Feb 04, 2004 24.00 24.00 23.13 23.16 222,139 -0.84(-3.51%)
Feb 03, 2004 24.06 24.18 23.83 24.00 100,621 -0.05(-0.19%)
Feb 02, 2004 24.04 24.27 23.66 24.05 180,346 -0.18(-0.74%)
Jan 30, 2004 24.72 24.73 24.04 24.23 276,708 -0.54(-2.18%)
Jan 29, 2004 24.23 24.92 24.23 24.77 492,991 +0.70(+2.90%)
Jan 28, 2004 24.44 24.94 24.07 24.07 325,688 -0.36(-1.48%)
Jan 27, 2004 23.29 24.57 23.29 24.43 884,430 +0.02(+0.06%)
Jan 26, 2004 26.30 26.30 24.40 24.42 335,271 -1.88(-7.14%)
Jan 23, 2004 25.55 26.30 25.53 26.30 103,549 +0.64(+2.49%)
Jan 22, 2004 26.00 26.18 25.64 25.66 68,545 -0.34(-1.30%)
Jan 21, 2004 26.18 26.24 25.85 26.00 88,110 +0.08(+0.29%)
Jan 20, 2004 25.77 26.36 25.77 25.92 172,360 +0.04(+0.14%)
Jan 16, 2004 26.03 26.26 25.88 25.88 118,057 -0.20(-0.78%)
Jan 15, 2004 25.81 26.16 25.40 26.09 143,478 +0.22(+0.84%)
Jan 14, 2004 25.61 25.88 25.44 25.87 107,143 +0.25(+0.97%)
Jan 13, 2004 25.36 25.62 25.32 25.62 109,272 +0.08(+0.32%)
Jan 12, 2004 25.58 25.82 25.53 25.54 64,685 -0.14(-0.53%)
Jan 09, 2004 25.73 26.05 25.53 25.67 132,431 -0.25(-0.96%)
Jan 08, 2004 25.46 26.04 25.46 25.92 236,912 +0.53(+2.07%)
Jan 07, 2004 25.36 25.47 25.35 25.39 142,147 +0.00(+0.00%)
Jan 06, 2004 25.44 25.66 25.34 25.39 206,566 -0.23(-0.91%)
Jan 05, 2004 25.39 25.70 25.39 25.63 173,558 +0.35(+1.37%)
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.