Skip to main content

Albany International Corp (NY: AIN )

87.01 +0.46 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 22.69 22.92 22.54 22.91 55,363 +0.27(+1.19%)
May 27, 2004 22.91 22.96 22.47 22.64 162,629 -0.23(-0.99%)
May 26, 2004 23.29 23.30 22.83 22.87 103,539 -0.48(-2.06%)
May 25, 2004 22.17 23.38 22.17 23.35 174,074 +1.20(+5.43%)
May 24, 2004 21.87 22.40 21.87 22.14 174,340 +0.35(+1.62%)
May 21, 2004 21.90 22.09 21.50 21.79 180,861 -0.04(-0.17%)
May 20, 2004 21.87 22.02 21.72 21.83 135,746 -0.02(-0.10%)
May 19, 2004 22.39 22.84 21.75 21.85 223,848 -0.41(-1.82%)
May 18, 2004 21.71 22.29 21.64 22.26 136,810 +0.66(+3.06%)
May 17, 2004 21.87 21.94 21.50 21.60 231,833 -0.56(-2.51%)
May 14, 2004 22.43 22.47 21.89 22.15 158,503 -0.24(-1.07%)
May 13, 2004 22.71 22.95 22.03 22.39 193,105 -0.32(-1.42%)
May 12, 2004 22.55 22.73 21.98 22.71 342,825 +0.14(+0.63%)
May 11, 2004 22.37 22.84 22.37 22.57 248,335 +0.13(+0.57%)
May 10, 2004 22.80 22.81 22.09 22.44 530,475 -0.46(-2.00%)
May 07, 2004 22.80 23.01 22.62 22.90 301,569 +0.03(+0.13%)
May 06, 2004 23.18 23.18 22.81 22.87 216,395 -0.42(-1.81%)
May 05, 2004 23.24 23.38 23.07 23.29 160,633 +0.09(+0.39%)
May 04, 2004 22.99 23.45 22.74 23.20 247,138 +0.17(+0.75%)
May 03, 2004 22.96 23.20 22.91 23.03 173,941 +0.11(+0.49%)
Apr 30, 2004 22.93 23.17 22.86 22.92 249,533 -0.01(-0.03%)
Apr 29, 2004 22.58 23.11 22.50 22.93 368,910 +0.41(+1.80%)
Apr 28, 2004 23.14 23.14 22.46 22.52 465,663 -0.77(-3.32%)
Apr 27, 2004 23.15 23.71 23.09 23.29 318,471 +0.14(+0.62%)
Apr 26, 2004 22.13 24.07 22.13 23.15 489,085 +1.16(+5.30%)
Apr 23, 2004 22.41 22.41 21.72 21.99 103,406 -0.35(-1.55%)
Apr 22, 2004 22.17 23.05 22.17 22.33 610,459 +0.04(+0.17%)
Apr 21, 2004 21.19 22.92 21.15 22.29 414,292 +1.10(+5.21%)
Apr 20, 2004 21.41 21.75 21.11 21.19 181,394 -0.11(-0.53%)
Apr 19, 2004 21.23 21.49 21.03 21.30 143,598 +0.06(+0.28%)
Apr 16, 2004 20.93 21.34 20.85 21.24 184,322 +0.36(+1.73%)
Apr 15, 2004 20.70 21.05 20.69 20.88 197,364 +0.18(+0.87%)
Apr 14, 2004 20.51 20.70 20.33 20.70 254,058 +0.11(+0.51%)
Apr 13, 2004 21.11 21.16 20.38 20.60 326,323 -0.56(-2.63%)
Apr 12, 2004 20.71 21.21 20.63 21.15 137,875 +0.37(+1.77%)
Apr 08, 2004 21.19 21.23 20.66 20.78 129,624 -0.30(-1.43%)
Apr 07, 2004 20.96 21.20 20.87 21.08 265,636 +0.15(+0.72%)
Apr 06, 2004 21.04 21.11 20.75 20.93 197,630 -0.15(-0.71%)
Apr 05, 2004 20.89 21.08 20.62 21.08 171,812 +0.20(+0.93%)
Apr 02, 2004 20.55 21.04 20.55 20.89 153,313 +0.45(+2.21%)
Apr 01, 2004 20.29 20.74 20.21 20.44 191,508 +0.23(+1.15%)
Mar 31, 2004 20.44 20.47 20.13 20.21 164,758 -0.09(-0.44%)
Mar 30, 2004 20.05 20.35 19.87 20.30 191,641 +0.23(+1.16%)
Mar 29, 2004 19.99 20.41 19.90 20.06 433,855 +0.17(+0.83%)
Mar 26, 2004 20.06 20.11 19.84 19.90 184,455 -0.09(-0.45%)
Mar 25, 2004 19.91 20.13 19.84 19.99 144,130 +0.15(+0.76%)
Mar 24, 2004 19.99 20.09 19.69 19.84 194,702 -0.08(-0.38%)
Mar 23, 2004 20.15 20.27 19.91 19.91 303,832 -0.24(-1.19%)
Mar 22, 2004 20.29 20.39 19.99 20.15 226,643 -0.08(-0.41%)
Mar 19, 2004 20.44 20.66 20.17 20.24 160,899 -0.11(-0.55%)
Mar 18, 2004 20.58 20.67 19.87 20.35 522,090 -0.24(-1.17%)
Mar 17, 2004 20.81 20.84 20.57 20.59 284,268 -0.23(-1.08%)
Mar 16, 2004 20.93 20.97 20.70 20.81 568,537 -0.04(-0.18%)
Mar 15, 2004 21.04 21.08 20.60 20.85 352,408 -0.34(-1.60%)
Mar 12, 2004 20.48 21.28 20.48 21.19 649,719 +0.68(+3.30%)
Mar 11, 2004 21.41 21.41 20.43 20.51 597,549 -0.90(-4.21%)
Mar 10, 2004 22.17 22.28 19.57 21.41 1,603,137 -2.79(-11.52%)
Mar 09, 2004 24.61 24.76 24.20 24.20 149,986 -0.37(-1.50%)
Mar 08, 2004 24.80 24.84 24.50 24.57 118,312 -0.11(-0.46%)
Mar 05, 2004 24.65 24.88 24.50 24.68 79,052 -0.04(-0.15%)
Mar 04, 2004 24.37 24.72 24.12 24.72 104,471 +0.30(+1.23%)
Mar 03, 2004 24.23 24.49 24.12 24.42 228,107 +0.11(+0.43%)
Mar 02, 2004 24.20 24.46 24.17 24.32 126,164 -0.02(-0.06%)
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.