Skip to main content

Albany International Corp (NY: AIN )

93.73 -2.76 (-2.86%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 22.24 22.47 22.01 22.25 408,982 -0.02(-0.10%)
Jun 27, 2008 22.98 23.13 22.21 22.28 698,434 -0.71(-3.10%)
Jun 26, 2008 23.71 23.79 22.79 22.99 297,971 -0.99(-4.13%)
Jun 25, 2008 23.72 24.17 23.66 23.98 396,741 +0.26(+1.10%)
Jun 24, 2008 24.05 24.11 23.50 23.72 440,088 -0.60(-2.46%)
Jun 23, 2008 25.06 25.11 24.30 24.32 209,196 -0.55(-2.22%)
Jun 20, 2008 25.14 25.26 24.50 24.87 368,341 -0.37(-1.46%)
Jun 19, 2008 24.64 25.24 24.51 25.24 188,751 +0.75(+3.07%)
Jun 18, 2008 24.61 24.61 24.16 24.48 159,634 -0.25(-1.02%)
Jun 17, 2008 24.98 24.98 24.65 24.74 201,533 -0.15(-0.59%)
Jun 16, 2008 24.83 24.98 24.57 24.88 395,894 +0.01(+0.03%)
Jun 13, 2008 25.05 25.28 24.62 24.88 207,869 +0.01(+0.03%)
Jun 12, 2008 25.11 25.40 24.81 24.87 221,679 -0.12(-0.46%)
Jun 11, 2008 25.76 26.47 24.98 24.98 149,084 -0.85(-3.30%)
Jun 10, 2008 25.77 26.23 25.23 25.84 198,601 -0.06(-0.24%)
Jun 09, 2008 26.17 26.20 25.64 25.90 146,344 -0.20(-0.76%)
Jun 06, 2008 27.09 27.09 26.10 26.10 139,403 -1.14(-4.20%)
Jun 05, 2008 26.66 27.25 26.66 27.24 156,155 +0.60(+2.25%)
Jun 04, 2008 25.92 26.81 25.71 26.64 229,750 +0.61(+2.36%)
Jun 03, 2008 26.09 26.20 25.76 26.03 133,571 +0.02(+0.09%)
Jun 02, 2008 26.50 26.58 25.49 26.00 230,871 -0.55(-2.08%)
May 30, 2008 26.61 26.72 26.20 26.56 210,877 -0.09(-0.35%)
May 29, 2008 25.74 26.95 25.74 26.65 187,475 +0.82(+3.18%)
May 28, 2008 25.90 26.15 25.61 25.83 128,662 -0.02(-0.09%)
May 27, 2008 25.65 25.94 25.42 25.85 142,328 +0.20(+0.78%)
May 26, 2008 25.91 26.03 25.46 25.65 0 +0.00(+0.00%)
May 23, 2008 25.91 26.03 25.46 25.65 118,194 -0.47(-1.79%)
May 22, 2008 25.86 26.25 25.77 26.12 156,027 +0.25(+0.95%)
May 21, 2008 26.02 26.30 25.76 25.87 235,455 -0.04(-0.15%)
May 20, 2008 26.08 26.11 25.74 25.91 192,757 -0.38(-1.43%)
May 19, 2008 26.57 26.77 26.13 26.29 222,223 -0.24(-0.90%)
May 16, 2008 26.69 26.85 25.94 26.53 150,779 -0.06(-0.23%)
May 15, 2008 26.59 26.66 26.03 26.59 161,349 -0.11(-0.40%)
May 14, 2008 26.73 27.00 26.46 26.69 163,426 -0.05(-0.17%)
May 13, 2008 26.84 26.88 26.35 26.74 125,521 -0.08(-0.31%)
May 12, 2008 26.17 26.94 26.10 26.83 602,125 +0.80(+3.07%)
May 09, 2008 25.10 26.05 25.10 26.03 67,733 +0.25(+0.98%)
May 08, 2008 26.15 26.15 25.61 25.77 140,390 -0.31(-1.21%)
May 07, 2008 27.15 27.15 26.09 26.09 294,842 -0.97(-3.60%)
May 06, 2008 27.37 27.53 26.73 27.06 213,463 -0.30(-1.09%)
May 05, 2008 26.94 28.94 26.70 27.36 530,880 -0.94(-3.31%)
May 02, 2008 28.43 28.77 28.18 28.30 207,535 +0.09(+0.33%)
May 01, 2008 27.73 28.52 27.51 28.21 178,924 +0.35(+1.27%)
Apr 30, 2008 28.28 28.67 27.72 27.85 196,512 -0.28(-1.01%)
Apr 29, 2008 28.34 28.54 28.02 28.14 147,524 -0.18(-0.62%)
Apr 28, 2008 28.05 28.39 27.98 28.31 370,857 +0.28(+1.01%)
Apr 25, 2008 27.66 28.17 27.41 28.03 168,441 +0.35(+1.28%)
Apr 24, 2008 26.96 27.88 26.56 27.68 164,284 +0.78(+2.91%)
Apr 23, 2008 27.28 27.39 26.71 26.89 147,410 -0.26(-0.96%)
Apr 22, 2008 27.69 27.78 26.69 27.16 188,227 -0.67(-2.40%)
Apr 21, 2008 27.85 28.11 27.73 27.82 353,969 -0.25(-0.88%)
Apr 18, 2008 28.57 28.61 27.92 28.07 258,584 +0.17(+0.61%)
Apr 17, 2008 27.96 28.09 27.72 27.90 286,183 -0.14(-0.49%)
Apr 16, 2008 26.86 28.08 26.86 28.04 302,544 +1.42(+5.33%)
Apr 15, 2008 26.20 26.73 26.08 26.62 201,603 +0.58(+2.24%)
Apr 14, 2008 26.19 26.55 25.84 26.03 220,463 -0.21(-0.82%)
Apr 11, 2008 27.25 27.28 26.14 26.25 216,339 -1.27(-4.63%)
Apr 10, 2008 27.02 27.65 26.93 27.52 161,212 +0.54(+2.02%)
Apr 09, 2008 27.53 27.65 26.91 26.98 233,282 -0.41(-1.48%)
Apr 08, 2008 27.27 27.57 27.01 27.39 162,411 -0.06(-0.22%)
Apr 07, 2008 27.99 27.99 27.39 27.45 140,751 -0.31(-1.11%)
Apr 04, 2008 27.82 28.00 27.45 27.75 169,854 +0.01(+0.03%)
Apr 03, 2008 28.03 28.04 27.50 27.75 305,749 -0.63(-2.22%)
Apr 02, 2008 28.65 29.00 28.37 28.38 221,422 -0.41(-1.41%)
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.