Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 32.05 32.37 32.00 32.01 45,597 +0.18(+0.57%)
Nov 27, 2013 31.34 31.89 31.30 31.82 102,950 +0.51(+1.64%)
Nov 26, 2013 30.91 31.54 30.76 31.31 392,296 +0.38(+1.24%)
Nov 25, 2013 30.87 31.29 30.83 30.93 76,342 +0.08(+0.25%)
Nov 22, 2013 30.45 31.12 30.40 30.85 99,771 +0.34(+1.11%)
Nov 21, 2013 29.86 30.55 29.69 30.51 128,962 +0.85(+2.88%)
Nov 20, 2013 30.22 30.46 29.43 29.65 162,024 -0.50(-1.65%)
Nov 19, 2013 30.56 30.78 29.97 30.15 86,670 -0.47(-1.54%)
Nov 18, 2013 30.89 31.28 30.54 30.62 94,793 -0.09(-0.28%)
Nov 15, 2013 30.89 30.95 30.21 30.71 166,363 -0.24(-0.76%)
Nov 14, 2013 30.80 31.04 30.44 30.94 67,729 +0.07(+0.23%)
Nov 13, 2013 30.29 30.89 29.99 30.87 80,672 +0.31(+1.03%)
Nov 12, 2013 30.41 30.66 30.14 30.56 99,284 -0.02(-0.06%)
Nov 11, 2013 30.80 30.91 30.37 30.58 105,705 -0.21(-0.68%)
Nov 08, 2013 29.80 30.87 29.70 30.79 101,278 +0.96(+3.21%)
Nov 07, 2013 30.50 30.77 29.72 29.83 184,584 -0.67(-2.20%)
Nov 06, 2013 31.02 31.13 30.27 30.50 233,739 -0.37(-1.18%)
Nov 05, 2013 31.72 31.72 29.62 30.87 319,985 -1.22(-3.80%)
Nov 04, 2013 31.90 32.17 31.84 32.08 173,605 +0.26(+0.82%)
Nov 01, 2013 31.96 31.98 31.46 31.82 140,137 -0.23(-0.71%)
Oct 31, 2013 32.01 32.42 31.66 32.05 117,491 -0.04(-0.14%)
Oct 30, 2013 32.48 32.57 31.97 32.09 170,045 -0.34(-1.05%)
Oct 29, 2013 32.21 32.59 32.20 32.43 128,762 +0.24(+0.76%)
Oct 28, 2013 31.68 32.23 31.67 32.19 159,703 +0.44(+1.40%)
Oct 25, 2013 31.74 31.89 31.18 31.74 65,222 +0.01(+0.03%)
Oct 24, 2013 31.64 31.75 31.47 31.74 99,609 +0.21(+0.66%)
Oct 23, 2013 31.61 31.74 31.19 31.53 80,006 -0.23(-0.71%)
Oct 22, 2013 31.93 32.28 31.68 31.75 160,543 +0.04(+0.14%)
Oct 21, 2013 31.52 32.09 31.50 31.71 85,061 +0.17(+0.52%)
Oct 18, 2013 31.43 31.55 31.12 31.54 142,833 +0.29(+0.92%)
Oct 17, 2013 31.00 31.29 30.78 31.26 90,805 +0.17(+0.56%)
Oct 16, 2013 31.14 31.32 31.01 31.08 64,286 +0.13(+0.42%)
Oct 15, 2013 31.20 31.26 30.91 30.95 76,336 -0.33(-1.06%)
Oct 14, 2013 30.50 31.31 30.50 31.28 95,611 +0.51(+1.67%)
Oct 11, 2013 30.21 30.79 30.21 30.77 132,088 +0.37(+1.20%)
Oct 10, 2013 30.09 30.44 29.85 30.40 64,256 +0.75(+2.53%)
Oct 09, 2013 29.49 29.95 29.22 29.65 158,609 +0.22(+0.74%)
Oct 08, 2013 29.94 29.97 29.43 29.44 134,356 -0.57(-1.89%)
Oct 07, 2013 30.46 30.52 29.98 30.00 56,490 -0.75(-2.43%)
Oct 04, 2013 30.31 30.77 30.31 30.75 53,594 +0.37(+1.23%)
Oct 03, 2013 31.02 31.06 30.24 30.38 82,069 -0.72(-2.32%)
Oct 02, 2013 31.26 31.26 30.94 31.10 52,884 -0.40(-1.27%)
Oct 01, 2013 31.26 31.65 31.15 31.50 109,488 +0.27(+0.86%)
Sep 30, 2013 30.75 31.44 30.67 31.23 198,855 +0.12(+0.39%)
Sep 27, 2013 31.41 31.58 31.07 31.11 107,592 -0.57(-1.81%)
Sep 26, 2013 31.81 31.88 31.48 31.68 76,521 +0.04(+0.14%)
Sep 25, 2013 31.92 32.20 31.64 31.64 88,027 -0.17(-0.52%)
Sep 24, 2013 31.80 32.25 31.73 31.81 171,811 +0.11(+0.36%)
Sep 23, 2013 31.19 31.70 31.09 31.69 214,211 +0.43(+1.36%)
Sep 20, 2013 31.14 31.52 31.06 31.27 427,056 +0.31(+1.01%)
Sep 19, 2013 30.63 30.97 30.55 30.95 81,967 +0.35(+1.14%)
Sep 18, 2013 30.20 30.73 29.92 30.60 135,683 +0.46(+1.53%)
Sep 17, 2013 29.62 30.24 29.51 30.14 126,523 +1.04(+3.59%)
Sep 16, 2013 29.22 29.29 29.01 29.10 78,465 +0.01(+0.03%)
Sep 13, 2013 29.16 29.18 28.91 29.09 76,431 +0.10(+0.33%)
Sep 12, 2013 29.05 29.10 28.90 28.99 94,427 -0.06(-0.21%)
Sep 11, 2013 28.79 29.18 28.79 29.05 60,591 +0.19(+0.66%)
Sep 10, 2013 28.97 29.22 28.72 28.86 117,877 -0.06(-0.21%)
Sep 09, 2013 28.59 28.98 28.47 28.92 105,972 +0.40(+1.40%)
Sep 06, 2013 28.35 28.71 27.90 28.52 89,427 +0.27(+0.96%)
Sep 05, 2013 28.18 28.32 27.95 28.25 126,344 +0.08(+0.28%)
Sep 04, 2013 28.08 28.29 27.94 28.17 200,243 +0.18(+0.65%)
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.