Skip to main content

Albany International Corp (NY: AIN )

87.01 +0.46 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 15.97 16.27 15.66 15.84 234,557 -0.10(-0.65%)
Jan 28, 2010 16.12 16.36 15.81 15.95 171,586 -0.18(-1.09%)
Jan 27, 2010 15.82 16.26 15.55 16.12 170,400 +0.17(+1.05%)
Jan 26, 2010 16.26 16.40 15.92 15.95 121,779 -0.36(-2.20%)
Jan 25, 2010 16.03 16.84 15.89 16.31 318,253 +0.49(+3.12%)
Jan 22, 2010 15.51 16.20 15.40 15.82 195,973 +0.25(+1.59%)
Jan 21, 2010 16.20 16.20 15.49 15.57 216,417 -0.60(-3.69%)
Jan 20, 2010 16.80 16.80 16.00 16.17 189,405 -0.84(-4.96%)
Jan 19, 2010 16.74 17.04 16.46 17.01 141,234 +0.27(+1.62%)
Jan 15, 2010 17.20 16.74 16.74 16.74 248,836 -0.37(-2.14%)
Jan 14, 2010 16.92 17.33 16.89 17.11 130,816 +0.05(+0.28%)
Jan 13, 2010 17.11 17.24 16.87 17.06 143,018 +0.00(+0.00%)
Jan 12, 2010 17.52 17.82 16.83 17.06 151,800 -0.61(-3.47%)
Jan 11, 2010 18.20 18.29 17.34 17.67 146,819 -0.46(-2.55%)
Jan 08, 2010 17.85 18.14 17.57 18.14 175,663 +0.25(+1.43%)
Jan 07, 2010 17.88 18.02 17.40 17.88 129,371 +0.07(+0.40%)
Jan 06, 2010 18.13 18.33 17.69 17.81 367,606 -0.39(-2.14%)
Jan 05, 2010 18.38 18.77 18.10 18.20 135,371 -0.25(-1.34%)
Jan 04, 2010 18.06 18.49 17.88 18.45 243,309 +0.56(+3.12%)
Dec 31, 2009 18.26 17.89 17.89 17.89 176,520 -0.33(-1.79%)
Dec 30, 2009 17.99 18.35 17.48 18.22 131,500 +0.19(+1.06%)
Dec 29, 2009 18.10 18.18 17.86 18.02 153,468 -0.08(-0.44%)
Dec 28, 2009 17.59 18.58 17.37 18.10 237,669 +0.78(+4.51%)
Dec 24, 2009 17.64 17.64 17.12 17.32 92,524 -0.18(-1.00%)
Dec 23, 2009 16.99 17.78 16.87 17.50 136,313 +0.68(+4.05%)
Dec 22, 2009 16.16 16.99 16.16 16.82 158,755 +0.72(+4.48%)
Dec 21, 2009 16.26 16.67 15.87 16.10 161,290 -0.01(-0.05%)
Dec 18, 2009 16.89 16.89 15.91 16.11 305,500 -0.58(-3.47%)
Dec 17, 2009 16.53 16.87 16.18 16.68 123,976 -0.03(-0.19%)
Dec 16, 2009 16.40 16.93 16.26 16.71 145,296 +0.52(+3.23%)
Dec 15, 2009 16.68 16.86 16.12 16.19 138,844 -0.52(-3.13%)
Dec 14, 2009 16.69 16.79 16.56 16.71 68,567 +0.29(+1.78%)
Dec 11, 2009 16.16 16.64 16.16 16.42 126,851 +0.32(+1.97%)
Dec 10, 2009 16.51 16.75 16.03 16.11 108,150 -0.33(-2.02%)
Dec 09, 2009 16.46 16.75 16.09 16.44 156,034 -0.08(-0.48%)
Dec 08, 2009 16.01 16.72 15.96 16.52 187,390 +0.25(+1.51%)
Dec 07, 2009 16.21 16.45 16.04 16.27 147,244 -0.02(-0.15%)
Dec 04, 2009 15.52 16.53 15.52 16.30 371,452 +0.85(+5.49%)
Dec 03, 2009 15.59 15.89 15.31 15.45 272,498 -0.11(-0.71%)
Dec 02, 2009 15.45 16.03 15.25 15.56 155,869 +0.10(+0.61%)
Dec 01, 2009 14.52 15.51 14.52 15.46 249,347 +1.14(+7.97%)
Nov 30, 2009 14.45 14.51 13.87 14.32 252,703 -0.20(-1.36%)
Nov 27, 2009 14.64 15.16 14.07 14.52 99,229 -0.70(-4.58%)
Nov 25, 2009 15.36 15.54 15.07 15.22 101,930 -0.43(-2.73%)
Nov 24, 2009 15.83 15.87 15.18 15.65 88,448 -0.13(-0.85%)
Nov 23, 2009 15.61 16.09 15.53 15.78 178,616 +0.36(+2.31%)
Nov 20, 2009 15.19 15.60 15.06 15.42 158,280 +0.06(+0.41%)
Nov 19, 2009 16.06 16.06 15.31 15.36 159,314 -0.95(-5.83%)
Nov 18, 2009 16.56 16.56 15.84 16.31 157,856 -0.25(-1.53%)
Nov 17, 2009 16.71 16.71 16.18 16.56 69,712 -0.22(-1.32%)
Nov 16, 2009 16.00 17.01 16.00 16.79 236,828 +0.93(+5.90%)
Nov 13, 2009 15.85 16.36 15.46 15.85 114,147 +0.00(+0.00%)
Nov 12, 2009 16.64 16.89 15.80 15.85 168,000 -0.78(-4.71%)
Nov 11, 2009 16.76 17.17 16.50 16.64 193,113 +0.10(+0.62%)
Nov 10, 2009 16.37 16.81 16.26 16.53 222,789 +0.00(+0.00%)
Nov 09, 2009 16.65 16.87 16.41 16.53 297,698 -0.12(-0.71%)
Nov 06, 2009 16.58 17.06 16.04 16.65 216,714 -0.21(-1.27%)
Nov 05, 2009 16.00 17.18 15.69 16.87 292,297 +1.08(+6.82%)
Nov 04, 2009 16.57 16.93 15.68 15.79 354,053 -0.82(-4.91%)
Nov 03, 2009 13.21 16.64 13.21 16.60 730,639 +3.62(+27.88%)
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.