Skip to main content

Albany International Corp (NY: AIN )

93.34 -3.14 (-3.26%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.44 15.55 15.11 15.34 219,667 -0.12(-0.76%)
May 30, 2012 15.74 15.82 15.30 15.45 325,382 -0.50(-3.16%)
May 29, 2012 15.97 16.12 15.83 15.96 188,072 +0.22(+1.39%)
May 25, 2012 15.38 15.91 15.34 15.74 244,970 +0.38(+2.46%)
May 24, 2012 15.29 15.54 15.01 15.36 347,374 +0.11(+0.72%)
May 23, 2012 14.88 15.27 14.69 15.25 276,219 +0.14(+0.95%)
May 22, 2012 15.58 15.58 15.07 15.11 208,659 -0.40(-2.55%)
May 21, 2012 15.39 15.65 15.28 15.50 192,392 +0.22(+1.43%)
May 18, 2012 15.49 15.69 15.23 15.28 273,232 -0.24(-1.52%)
May 17, 2012 16.28 16.28 15.49 15.52 278,368 -0.72(-4.45%)
May 16, 2012 16.65 16.76 16.24 16.24 262,533 -0.35(-2.13%)
May 15, 2012 16.47 16.74 16.34 16.60 438,855 +0.08(+0.46%)
May 14, 2012 16.40 16.77 16.22 16.52 372,452 -0.12(-0.71%)
May 11, 2012 16.71 16.94 16.47 16.64 247,807 -0.28(-1.64%)
May 10, 2012 16.97 17.05 16.66 16.92 351,342 +0.08(+0.45%)
May 09, 2012 16.32 16.96 16.32 16.84 385,016 +0.27(+1.62%)
May 08, 2012 16.62 16.75 16.36 16.57 842,973 -0.24(-1.45%)
May 07, 2012 16.74 16.94 16.64 16.81 749,477 +0.03(+0.20%)
May 04, 2012 17.54 17.86 16.68 16.78 904,093 -0.92(-5.18%)
May 03, 2012 19.31 19.31 16.97 17.70 1,345,022 -2.66(-13.05%)
May 02, 2012 19.99 20.40 19.88 20.35 153,221 +0.13(+0.67%)
May 01, 2012 20.23 20.72 19.85 20.22 183,901 -0.04(-0.21%)
Apr 30, 2012 20.69 20.69 20.08 20.26 151,286 -0.50(-2.43%)
Apr 27, 2012 20.06 20.79 19.90 20.77 198,458 +0.69(+3.43%)
Apr 26, 2012 19.91 20.10 19.66 20.08 98,666 +0.11(+0.55%)
Apr 25, 2012 19.94 20.00 19.68 19.97 151,656 +0.29(+1.45%)
Apr 24, 2012 19.38 19.86 19.36 19.68 148,153 +0.34(+1.78%)
Apr 23, 2012 19.50 19.50 19.04 19.34 161,684 -0.55(-2.79%)
Apr 20, 2012 19.77 19.98 19.65 19.89 179,129 +0.37(+1.89%)
Apr 19, 2012 19.77 19.90 19.25 19.52 260,221 -0.18(-0.94%)
Apr 18, 2012 20.10 20.10 19.70 19.71 233,291 -0.57(-2.82%)
Apr 17, 2012 19.86 20.33 19.74 20.28 239,439 +0.61(+3.12%)
Apr 16, 2012 19.39 19.77 19.22 19.66 222,196 +0.35(+1.83%)
Apr 13, 2012 19.25 19.31 18.98 19.31 202,324 -0.07(-0.35%)
Apr 12, 2012 18.94 19.51 18.88 19.38 129,536 +0.41(+2.17%)
Apr 11, 2012 18.93 19.01 18.77 18.97 233,356 +0.27(+1.44%)
Apr 10, 2012 19.08 19.08 18.63 18.70 395,168 -0.43(-2.24%)
Apr 09, 2012 19.07 19.30 18.82 19.13 194,734 -0.36(-1.85%)
Apr 05, 2012 19.47 19.81 19.24 19.49 173,661 -0.06(-0.30%)
Apr 04, 2012 19.56 19.80 19.45 19.55 258,226 -0.29(-1.44%)
Apr 03, 2012 19.93 20.03 19.70 19.83 207,062 -0.13(-0.67%)
Apr 02, 2012 19.17 19.99 18.99 19.97 238,153 +0.67(+3.49%)
Mar 30, 2012 19.40 19.52 19.27 19.30 135,481 +0.11(+0.57%)
Mar 29, 2012 19.40 19.40 18.77 19.19 188,573 -0.44(-2.23%)
Mar 28, 2012 19.38 19.62 19.32 19.62 171,357 +0.22(+1.13%)
Mar 27, 2012 20.09 20.16 19.35 19.40 152,817 -0.69(-3.43%)
Mar 26, 2012 20.03 20.16 19.82 20.09 162,782 +0.30(+1.53%)
Mar 23, 2012 19.61 19.82 19.58 19.79 120,386 +0.10(+0.51%)
Mar 22, 2012 19.56 19.77 19.56 19.69 235,942 -0.16(-0.80%)
Mar 21, 2012 20.01 20.01 19.77 19.85 161,014 -0.08(-0.38%)
Mar 20, 2012 19.80 20.14 19.70 19.93 152,355 -0.10(-0.50%)
Mar 19, 2012 19.66 20.25 19.63 20.03 146,664 +0.26(+1.32%)
Mar 16, 2012 19.92 19.92 19.62 19.77 168,278 -0.13(-0.68%)
Mar 15, 2012 19.56 19.90 19.46 19.90 157,168 +0.30(+1.54%)
Mar 14, 2012 20.38 20.39 19.57 19.60 176,809 -0.82(-3.99%)
Mar 13, 2012 19.95 20.42 19.92 20.41 191,138 +0.61(+3.10%)
Mar 12, 2012 19.83 19.88 19.45 19.80 168,145 -0.05(-0.25%)
Mar 09, 2012 19.37 19.93 19.37 19.85 147,125 +0.43(+2.21%)
Mar 08, 2012 19.47 19.47 19.06 19.42 124,880 +0.12(+0.61%)
Mar 07, 2012 18.88 19.30 18.82 19.30 228,905 +0.52(+2.75%)
Mar 06, 2012 19.11 19.21 18.73 18.79 224,016 -0.61(-3.14%)
Mar 05, 2012 19.45 19.64 19.20 19.40 145,239 -0.06(-0.30%)
Mar 02, 2012 20.04 20.15 19.32 19.45 196,678 -0.64(-3.18%)
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.