Albany International Corp (NY: AIN )

74.92 USD -1.48 (-1.94%)
Streaming Delayed Price Updated: 1:07 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 31.33 31.47 31.03 31.20 198,900 -0.12(-0.38%)
Nov 29, 2006 31.38 31.87 31.19 31.32 134,400 -0.01(-0.03%)
Nov 28, 2006 31.29 31.42 30.95 31.33 282,100 +0.01(+0.03%)
Nov 27, 2006 31.52 31.60 31.32 31.32 260,000 -0.43(-1.35%)
Nov 24, 2006 31.80 31.88 31.66 31.75 67,700 -0.15(-0.47%)
Nov 22, 2006 32.02 32.09 31.85 31.90 163,200 -0.09(-0.28%)
Nov 21, 2006 32.31 32.39 31.91 31.99 144,100 -0.32(-0.99%)
Nov 20, 2006 32.30 32.45 32.17 32.31 135,000 +0.06(+0.19%)
Nov 17, 2006 32.15 32.29 32.00 32.25 282,200 +0.10(+0.31%)
Nov 16, 2006 32.25 32.46 32.00 32.15 224,900 -0.01(-0.03%)
Nov 15, 2006 32.15 32.28 31.96 32.16 193,400 +0.01(+0.03%)
Nov 14, 2006 32.11 32.26 31.96 32.15 141,200 +0.10(+0.31%)
Nov 13, 2006 32.05 32.45 31.95 32.05 211,700 +0.05(+0.16%)
Nov 10, 2006 31.99 32.13 31.89 32.00 174,300 +0.00(+0.00%)
Nov 09, 2006 32.36 32.42 31.96 32.00 205,400 -0.32(-0.99%)
Nov 08, 2006 32.05 32.40 32.05 32.32 183,700 +0.17(+0.53%)
Nov 07, 2006 32.37 32.63 32.03 32.15 249,200 -0.22(-0.68%)
Nov 06, 2006 32.27 32.53 32.01 32.37 279,500 +0.10(+0.31%)
Nov 03, 2006 32.56 32.82 32.02 32.27 249,600 -0.19(-0.59%)
Nov 02, 2006 33.06 33.10 32.35 32.46 411,900 -0.63(-1.90%)
Nov 01, 2006 33.68 33.86 33.00 33.09 567,500 -0.52(-1.55%)
Oct 31, 2006 34.10 34.10 33.40 33.61 554,900 -0.49(-1.44%)
Oct 30, 2006 33.72 34.21 33.65 34.10 691,400 +0.33(+0.98%)
Oct 27, 2006 32.92 33.81 32.75 33.77 489,400 +0.42(+1.26%)
Oct 26, 2006 33.35 33.50 33.18 33.35 150,500 +0.03(+0.09%)
Oct 25, 2006 33.35 33.53 32.99 33.32 163,500 +0.08(+0.24%)
Oct 24, 2006 33.24 33.83 33.09 33.24 156,400 -0.01(-0.03%)
Oct 23, 2006 33.21 33.73 33.16 33.25 92,100 +0.04(+0.12%)
Oct 20, 2006 33.85 33.89 33.09 33.21 187,400 -0.45(-1.34%)
Oct 19, 2006 33.56 33.94 33.36 33.66 156,000 +0.15(+0.45%)
Oct 18, 2006 33.70 34.00 33.27 33.51 167,300 -0.14(-0.42%)
Oct 17, 2006 33.90 33.91 33.45 33.65 168,100 -0.42(-1.23%)
Oct 16, 2006 34.15 34.68 34.00 34.07 257,600 +0.46(+1.37%)
Oct 13, 2006 33.53 33.66 33.40 33.61 161,300 +0.13(+0.39%)
Oct 12, 2006 33.18 33.56 33.13 33.48 406,500 +0.46(+1.39%)
Oct 11, 2006 32.85 33.20 32.85 33.02 501,200 +0.12(+0.36%)
Oct 10, 2006 32.73 32.92 32.61 32.90 284,600 +0.32(+0.98%)
Oct 09, 2006 32.30 32.70 32.19 32.58 176,800 +0.28(+0.87%)
Oct 06, 2006 32.08 32.41 31.90 32.30 248,900 +0.23(+0.72%)
Oct 05, 2006 31.79 32.12 31.70 32.07 157,000 +0.28(+0.88%)
Oct 04, 2006 31.22 31.95 31.22 31.79 144,100 +0.52(+1.66%)
Oct 03, 2006 31.67 31.74 31.27 31.27 228,400 -0.40(-1.26%)
Oct 02, 2006 31.72 32.24 31.47 31.67 269,700 -0.15(-0.47%)
Sep 29, 2006 31.95 32.19 31.79 31.82 423,300 -0.06(-0.19%)
Sep 28, 2006 32.27 32.50 31.66 31.88 286,100 -0.39(-1.21%)
Sep 27, 2006 32.39 32.40 32.10 32.27 260,200 -0.12(-0.37%)
Sep 26, 2006 31.90 32.42 31.90 32.39 225,800 +0.49(+1.54%)
Sep 25, 2006 32.58 32.64 31.60 31.90 351,100 -0.73(-2.24%)
Sep 22, 2006 32.70 33.00 32.22 32.63 289,000 -0.11(-0.34%)
Sep 21, 2006 33.30 33.36 32.37 32.74 305,000 -0.55(-1.65%)
Sep 20, 2006 33.16 33.56 33.00 33.29 320,600 +0.25(+0.76%)
Sep 19, 2006 33.61 33.61 32.82 33.04 432,800 -0.60(-1.78%)
Sep 18, 2006 34.03 34.15 33.55 33.64 282,000 -0.49(-1.44%)
Sep 15, 2006 34.86 34.87 34.07 34.13 383,200 -0.48(-1.39%)
Sep 14, 2006 35.03 35.04 34.15 34.61 479,800 -0.55(-1.56%)
Sep 13, 2006 35.19 35.35 35.01 35.16 91,700 +0.07(+0.20%)
Sep 12, 2006 34.50 35.19 34.50 35.09 150,600 +0.60(+1.74%)
Sep 11, 2006 35.05 35.14 34.02 34.49 228,200 -0.68(-1.93%)
Sep 08, 2006 35.12 35.29 34.93 35.17 93,800 +0.04(+0.11%)
Sep 07, 2006 35.30 35.49 35.00 35.13 239,200 -0.31(-0.87%)
Sep 06, 2006 35.55 35.77 35.25 35.44 502,400 -0.35(-0.98%)
Sep 05, 2006 35.35 35.98 35.27 35.79 244,900 +0.59(+1.68%)
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.