Skip to main content

Albany International Corp (NY: AIN )

93.11 -3.38 (-3.50%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 17.13 17.22 17.02 17.17 137,743 -0.20(-1.12%)
Nov 29, 2010 17.00 17.39 16.94 17.37 123,135 +0.19(+1.09%)
Nov 26, 2010 17.24 17.30 17.05 17.18 30,015 -0.20(-1.17%)
Nov 24, 2010 16.89 17.38 17.38 17.38 74,191 +0.55(+3.24%)
Nov 23, 2010 16.86 17.05 16.74 16.84 163,075 -0.28(-1.62%)
Nov 22, 2010 17.17 17.29 16.74 17.11 85,935 -0.10(-0.57%)
Nov 19, 2010 17.24 17.35 17.04 17.21 97,542 -0.04(-0.24%)
Nov 18, 2010 16.92 17.40 16.89 17.25 94,110 +0.55(+3.31%)
Nov 17, 2010 17.05 17.06 16.65 16.70 146,521 -0.28(-1.68%)
Nov 16, 2010 16.89 17.02 16.71 16.98 219,191 -0.01(-0.05%)
Nov 15, 2010 17.24 17.42 16.98 16.99 127,982 -0.14(-0.81%)
Nov 12, 2010 17.03 17.24 16.99 17.13 135,133 -0.16(-0.94%)
Nov 11, 2010 17.23 17.41 17.09 17.29 82,447 -0.17(-0.98%)
Nov 10, 2010 17.35 17.48 17.09 17.46 121,750 +0.17(+0.99%)
Nov 09, 2010 17.64 17.64 17.11 17.29 312,079 -0.25(-1.44%)
Nov 08, 2010 17.49 17.67 17.42 17.55 179,926 -0.01(-0.05%)
Nov 05, 2010 17.37 17.68 17.35 17.55 384,077 +0.17(+0.98%)
Nov 04, 2010 16.67 17.48 16.67 17.38 341,691 +0.33(+1.91%)
Nov 03, 2010 17.12 17.27 16.72 17.06 237,018 +0.01(+0.05%)
Nov 02, 2010 16.92 17.10 16.67 17.05 173,626 +0.39(+2.34%)
Nov 01, 2010 16.66 16.89 16.49 16.66 153,631 +0.06(+0.34%)
Oct 29, 2010 16.43 16.70 16.43 16.60 245,724 +0.11(+0.64%)
Oct 28, 2010 16.60 16.61 16.39 16.50 159,161 +0.04(+0.25%)
Oct 27, 2010 16.37 16.63 16.17 16.45 148,419 -0.03(-0.20%)
Oct 25, 2010 16.60 16.66 16.39 16.49 132,820 +0.00(+0.00%)
Oct 22, 2010 16.44 16.56 16.32 16.49 85,924 +0.10(+0.60%)
Oct 21, 2010 16.37 16.54 16.06 16.39 108,832 +0.10(+0.60%)
Oct 20, 2010 16.13 16.43 15.97 16.29 82,156 +0.28(+1.78%)
Oct 19, 2010 16.06 16.41 15.85 16.01 188,734 -0.28(-1.70%)
Oct 18, 2010 16.34 16.41 16.19 16.28 113,386 +0.01(+0.05%)
Oct 15, 2010 16.65 16.67 16.17 16.28 217,861 -0.11(-0.69%)
Oct 14, 2010 16.20 16.48 16.17 16.39 175,492 +0.22(+1.36%)
Oct 13, 2010 15.95 16.25 15.89 16.17 219,260 +0.28(+1.79%)
Oct 12, 2010 16.11 16.19 15.84 15.89 166,712 -0.24(-1.46%)
Oct 11, 2010 16.16 16.45 15.99 16.12 84,267 -0.08(-0.50%)
Oct 08, 2010 16.20 16.33 15.57 16.20 136,816 +0.50(+3.21%)
Oct 07, 2010 16.11 16.11 15.59 15.70 1,182 -0.21(-1.33%)
Oct 06, 2010 15.70 15.95 15.67 15.91 114,972 +0.15(+0.93%)
Oct 05, 2010 15.45 15.80 15.17 15.76 181,072 +0.56(+3.69%)
Oct 04, 2010 15.64 15.81 15.01 15.20 117,479 -0.59(-3.71%)
Oct 01, 2010 15.79 15.80 15.36 15.79 122,187 +0.39(+2.55%)
Sep 30, 2010 15.40 16.16 15.20 15.39 2,586 -0.29(-1.83%)
Sep 29, 2010 15.20 15.74 15.18 15.68 247,369 +0.35(+2.28%)
Sep 28, 2010 15.40 15.44 14.91 15.33 556 +0.02(+0.16%)
Sep 27, 2010 15.38 15.51 15.14 15.31 111,195 -0.08(-0.53%)
Sep 24, 2010 15.41 15.59 15.28 15.39 367,267 +0.28(+1.83%)
Sep 23, 2010 15.58 15.80 15.10 15.11 1,526 -0.68(-4.33%)
Sep 22, 2010 16.17 16.32 15.52 15.80 129,815 -0.42(-2.61%)
Sep 21, 2010 16.60 16.61 16.18 16.22 188 -0.33(-2.02%)
Sep 20, 2010 15.93 16.78 15.86 16.55 246,050 +0.66(+4.15%)
Sep 17, 2010 15.89 16.01 15.44 15.89 174,228 -0.02(-0.15%)
Sep 15, 2010 15.72 16.15 15.61 15.92 134,094 +0.15(+0.93%)
Sep 14, 2010 15.83 15.88 15.63 15.77 360 -0.09(-0.56%)
Sep 13, 2010 15.53 16.07 15.44 15.86 145,520 +0.50(+3.23%)
Sep 10, 2010 15.44 15.83 15.27 15.36 177,565 +0.02(+0.16%)
Sep 09, 2010 15.87 15.87 15.18 15.34 86,743 -0.15(-1.00%)
Sep 08, 2010 15.53 15.67 15.33 15.49 165 -0.02(-0.10%)
Sep 07, 2010 15.87 15.87 15.46 15.51 1,227 -0.40(-2.54%)
Sep 03, 2010 15.64 16.01 15.62 15.92 153,915 +0.42(+2.71%)
Sep 02, 2010 15.06 15.54 14.97 15.49 1,043 +0.45(+3.01%)
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.