Albany International Corp (NY: AIN )

76.72 USD +0.40 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 21.62 21.64 21.28 21.51 161,676 -0.06(-0.28%)
Nov 29, 2012 21.73 21.73 21.41 21.57 160,886 +0.00(+0.00%)
Nov 28, 2012 21.12 21.60 21.11 21.57 188,704 +0.32(+1.51%)
Nov 27, 2012 21.14 21.61 21.11 21.25 133,779 +0.10(+0.47%)
Nov 26, 2012 21.10 21.25 21.06 21.15 158,157 -0.02(-0.09%)
Nov 23, 2012 21.19 21.21 20.94 21.17 61,889 -0.02(-0.09%)
Nov 21, 2012 21.20 21.54 21.05 21.19 56,317 +0.05(+0.24%)
Nov 20, 2012 20.95 21.14 20.68 21.14 82,879 +0.08(+0.38%)
Nov 19, 2012 20.64 21.17 20.44 21.06 132,566 +0.63(+3.08%)
Nov 16, 2012 20.05 20.51 19.53 20.43 123,973 +0.32(+1.59%)
Nov 15, 2012 20.51 20.71 19.88 20.11 80,129 -0.57(-2.76%)
Nov 14, 2012 20.98 21.24 20.60 20.68 130,054 -0.23(-1.10%)
Nov 13, 2012 20.94 21.30 20.86 20.91 37,772 -0.05(-0.24%)
Nov 12, 2012 21.02 21.11 20.77 20.96 23,124 -0.04(-0.19%)
Nov 09, 2012 20.97 21.17 20.86 21.00 67,409 -0.03(-0.14%)
Nov 08, 2012 21.17 21.37 20.98 21.03 123,537 -0.12(-0.57%)
Nov 07, 2012 21.46 21.49 20.97 21.15 114,167 -0.54(-2.49%)
Nov 06, 2012 21.78 22.03 21.53 21.69 58,027 -0.05(-0.23%)
Nov 05, 2012 21.44 21.86 21.44 21.74 77,412 +0.30(+1.40%)
Nov 02, 2012 21.76 21.95 21.40 21.44 274,447 -0.74(-3.34%)
Nov 01, 2012 22.10 22.59 21.54 22.18 126,602 +0.21(+0.96%)
Oct 31, 2012 21.32 22.08 21.32 21.97 69,706 +0.72(+3.39%)
Oct 26, 2012 21.55 21.25 21.25 21.25 70,200 -0.29(-1.35%)
Oct 25, 2012 21.45 21.75 20.97 21.54 68,221 +0.29(+1.36%)
Oct 24, 2012 21.53 21.99 21.09 21.25 45,571 -0.16(-0.75%)
Oct 23, 2012 21.17 21.58 21.17 21.41 83,562 +0.09(+0.42%)
Oct 19, 2012 21.40 21.61 20.95 21.32 137,970 -0.28(-1.30%)
Oct 18, 2012 21.82 22.23 21.57 21.60 106,399 -0.30(-1.37%)
Oct 17, 2012 22.29 22.48 21.60 21.90 137,581 -0.33(-1.48%)
Oct 16, 2012 22.07 22.58 22.07 22.23 80,158 +0.27(+1.23%)
Oct 15, 2012 21.83 21.97 21.58 21.96 63,814 +0.18(+0.83%)
Oct 12, 2012 21.87 22.12 21.66 21.78 67,775 -0.14(-0.64%)
Oct 11, 2012 22.13 22.16 21.89 21.92 47,717 -0.05(-0.23%)
Oct 10, 2012 21.99 22.19 21.75 21.97 140,006 -0.04(-0.18%)
Oct 09, 2012 22.10 22.80 21.97 22.01 86,476 -0.03(-0.14%)
Oct 08, 2012 21.95 22.40 21.92 22.04 67,527 -0.04(-0.18%)
Oct 05, 2012 22.54 22.99 22.04 22.08 82,643 -0.39(-1.74%)
Oct 04, 2012 22.11 22.50 21.92 22.47 70,499 +0.40(+1.81%)
Oct 03, 2012 22.30 22.43 21.83 22.07 85,780 -0.21(-0.94%)
Oct 02, 2012 21.85 22.32 21.65 22.28 133,134 +0.55(+2.53%)
Oct 01, 2012 22.09 22.19 21.51 21.73 114,343 -0.24(-1.09%)
Sep 28, 2012 22.12 22.29 21.90 21.97 154,393 -0.19(-0.86%)
Sep 27, 2012 21.88 22.16 21.48 22.16 104,729 +0.28(+1.28%)
Sep 26, 2012 21.89 22.18 21.58 21.88 82,809 +0.01(+0.05%)
Sep 25, 2012 22.33 22.58 21.76 21.87 111,352 -0.27(-1.22%)
Sep 24, 2012 21.72 22.31 21.49 22.14 94,713 +0.34(+1.56%)
Sep 21, 2012 21.94 21.96 21.71 21.80 360,911 -0.10(-0.46%)
Sep 20, 2012 21.83 22.11 21.77 21.90 175,690 -0.13(-0.59%)
Sep 19, 2012 22.38 22.50 21.97 22.03 163,618 -0.27(-1.21%)
Sep 18, 2012 22.67 22.83 22.10 22.30 119,230 -0.47(-2.06%)
Sep 17, 2012 22.72 22.98 22.57 22.77 110,566 -0.01(-0.04%)
Sep 14, 2012 22.47 23.00 22.46 22.78 169,864 +0.33(+1.47%)
Sep 13, 2012 22.18 22.98 21.96 22.45 91,207 +0.27(+1.22%)
Sep 12, 2012 22.15 22.20 21.92 22.18 40,643 +0.06(+0.27%)
Sep 11, 2012 21.92 22.20 21.92 22.12 72,873 +0.20(+0.91%)
Sep 10, 2012 22.05 22.19 21.89 21.92 62,675 -0.22(-0.99%)
Sep 07, 2012 21.99 22.28 21.78 22.14 91,197 +0.28(+1.28%)
Sep 06, 2012 21.16 21.91 20.92 21.86 144,223 +0.68(+3.21%)
Sep 05, 2012 21.58 21.58 20.93 21.18 133,275 -0.30(-1.40%)
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.