Skip to main content

Albany International Corp (NY: AIN )

96.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 25.24 25.26 24.55 24.75 270,946 -0.55(-2.18%)
Jan 29, 2004 24.75 25.45 24.75 25.30 482,724 +0.71(+2.90%)
Jan 28, 2004 24.96 25.47 24.58 24.58 318,905 -0.37(-1.48%)
Jan 27, 2004 23.79 25.09 23.79 24.95 866,010 +0.02(+0.06%)
Jan 26, 2004 26.86 26.86 24.92 24.94 328,289 -1.92(-7.14%)
Jan 23, 2004 26.09 26.86 26.07 26.86 101,392 +0.65(+2.49%)
Jan 22, 2004 26.55 26.73 26.19 26.20 67,117 -0.35(-1.30%)
Jan 21, 2004 26.74 26.80 26.40 26.55 86,275 +0.08(+0.29%)
Jan 20, 2004 26.32 26.92 26.32 26.47 168,771 +0.04(+0.14%)
Jan 16, 2004 26.59 26.82 26.43 26.43 115,598 -0.21(-0.78%)
Jan 15, 2004 26.36 26.72 25.94 26.64 140,490 +0.22(+0.84%)
Jan 14, 2004 26.16 26.43 25.98 26.42 104,911 +0.25(+0.97%)
Jan 13, 2004 25.90 26.17 25.86 26.17 106,996 +0.08(+0.32%)
Jan 12, 2004 26.13 26.36 26.07 26.08 63,338 -0.14(-0.53%)
Jan 09, 2004 26.28 26.60 26.07 26.22 129,673 -0.25(-0.96%)
Jan 08, 2004 26.00 26.59 26.00 26.47 231,978 +0.54(+2.07%)
Jan 07, 2004 25.90 26.01 25.89 25.94 139,187 +0.00(+0.00%)
Jan 06, 2004 25.98 26.20 25.88 25.94 202,264 -0.24(-0.91%)
Jan 05, 2004 25.94 26.24 25.94 26.17 169,944 +0.35(+1.37%)
Jan 02, 2004 25.90 26.11 25.74 25.82 62,295 -0.19(-0.74%)
Dec 31, 2003 26.24 26.24 25.75 26.01 136,059 -0.23(-0.88%)
Dec 30, 2003 26.03 26.24 25.82 26.24 90,054 +0.21(+0.80%)
Dec 29, 2003 25.57 26.03 25.70 26.03 87,187 +0.46(+1.80%)
Dec 26, 2003 25.40 25.72 25.34 25.57 82,756 +0.21(+0.85%)
Dec 24, 2003 25.51 25.59 25.36 25.36 32,190 -0.27(-1.05%)
Dec 23, 2003 25.40 25.63 25.05 25.63 165,773 +0.06(+0.24%)
Dec 22, 2003 25.78 25.78 25.16 25.57 149,743 -0.21(-0.83%)
Dec 19, 2003 25.70 25.78 25.24 25.78 200,831 +0.08(+0.30%)
Dec 18, 2003 25.09 25.70 25.09 25.70 266,254 +0.66(+2.63%)
Dec 17, 2003 25.13 25.14 24.65 25.05 172,420 -0.06(-0.24%)
Dec 16, 2003 24.94 25.08 24.94 25.11 125,242 +0.09(+0.37%)
Dec 15, 2003 25.35 25.70 24.98 25.01 204,740 -0.30(-1.18%)
Dec 12, 2003 25.21 25.38 25.11 25.31 129,803 -0.01(-0.03%)
Dec 11, 2003 25.01 25.55 25.01 25.32 155,347 +0.18(+0.70%)
Dec 10, 2003 24.78 25.32 24.78 25.14 295,447 +0.21(+0.83%)
Dec 09, 2003 25.09 25.47 24.82 24.94 309,131 +0.08(+0.31%)
Dec 08, 2003 24.36 25.05 24.36 24.86 239,928 +0.59(+2.43%)
Dec 05, 2003 24.25 24.54 24.14 24.27 159,909 -0.05(-0.22%)
Dec 04, 2003 24.02 24.37 23.89 24.32 230,154 +0.21(+0.86%)
Dec 03, 2003 23.82 24.24 23.82 24.12 306,915 +0.33(+1.39%)
Dec 02, 2003 23.70 23.90 23.64 23.79 215,297 +0.18(+0.75%)
Dec 01, 2003 23.79 24.02 23.49 23.61 135,407 -0.18(-0.77%)
Nov 28, 2003 23.56 23.79 23.40 23.79 52,260 +0.16(+0.68%)
Nov 26, 2003 23.02 23.66 23.02 23.63 127,588 +0.72(+3.15%)
Nov 25, 2003 22.83 22.99 22.81 22.91 167,598 +0.21(+0.95%)
Nov 24, 2003 22.64 23.02 22.48 22.70 251,788 +0.09(+0.41%)
Nov 21, 2003 22.61 22.74 22.48 22.61 131,498 -0.01(-0.03%)
Nov 20, 2003 23.44 23.44 22.57 22.61 220,379 -0.87(-3.69%)
Nov 19, 2003 23.13 23.73 23.14 23.48 157,823 +0.35(+1.49%)
Nov 18, 2003 23.10 23.30 23.02 23.13 126,154 -0.04(-0.17%)
Nov 17, 2003 22.97 23.28 22.94 23.17 165,252 -0.03(-0.13%)
Nov 14, 2003 23.50 23.67 23.18 23.20 91,618 -0.34(-1.43%)
Nov 13, 2003 23.53 23.94 23.53 23.54 104,520 -0.21(-0.87%)
Nov 12, 2003 22.95 23.75 22.92 23.75 210,214 +0.82(+3.58%)
Nov 11, 2003 23.10 23.10 22.57 22.93 309,001 -0.33(-1.42%)
Nov 10, 2003 23.36 23.41 23.13 23.26 266,905 -0.21(-0.92%)
Nov 07, 2003 23.79 23.93 23.63 23.47 161,212 -0.35(-1.48%)
Nov 06, 2003 23.67 23.82 23.56 23.82 127,849 +0.12(+0.49%)
Nov 05, 2003 23.73 23.75 23.36 23.71 165,512 -0.02(-0.10%)
Nov 04, 2003 23.66 23.79 23.59 23.73 169,553 -0.01(-0.03%)
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.