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, 2002 16.23 16.27 15.94 15.96 36,624 -0.18(-1.14%)
Nov 27, 2002 15.65 16.17 15.65 16.14 151,061 +0.55(+3.54%)
Nov 26, 2002 15.73 15.81 15.47 15.59 93,321 -0.15(-0.93%)
Nov 25, 2002 15.19 15.77 15.19 15.74 136,463 +0.52(+3.43%)
Nov 22, 2002 15.05 15.38 15.05 15.21 137,636 +0.16(+1.07%)
Nov 21, 2002 14.81 15.08 14.58 15.05 108,571 +0.18(+1.19%)
Nov 20, 2002 14.50 14.98 14.46 14.88 163,182 +0.42(+2.92%)
Nov 19, 2002 14.31 14.58 14.31 14.45 132,683 -0.24(-1.62%)
Nov 18, 2002 15.11 15.11 14.56 14.69 160,445 -0.37(-2.45%)
Nov 15, 2002 15.11 15.21 14.81 15.06 137,114 +0.01(+0.05%)
Nov 14, 2002 15.50 15.57 14.88 15.05 143,762 -0.37(-2.39%)
Nov 13, 2002 15.71 15.71 15.27 15.42 113,523 -0.21(-1.33%)
Nov 12, 2002 15.38 15.84 15.38 15.63 81,069 +0.30(+1.95%)
Nov 11, 2002 15.77 15.77 15.29 15.33 37,406 -0.44(-2.77%)
Nov 08, 2002 15.73 15.88 15.54 15.77 37,146 -0.06(-0.39%)
Nov 07, 2002 16.07 16.07 15.66 15.83 78,984 -0.54(-3.28%)
Nov 06, 2002 16.11 16.47 16.04 16.37 112,611 +0.25(+1.57%)
Nov 05, 2002 16.34 16.50 16.05 16.11 71,685 -0.25(-1.55%)
Nov 04, 2002 16.46 16.76 16.34 16.37 70,251 -0.02(-0.09%)
Nov 01, 2002 16.23 16.44 16.04 16.38 120,562 +0.12(+0.76%)
Oct 31, 2002 15.73 16.37 15.73 16.26 96,058 +0.48(+3.06%)
Oct 30, 2002 15.49 15.85 15.49 15.77 90,714 +0.29(+1.88%)
Oct 29, 2002 15.84 15.84 15.42 15.48 131,640 -0.30(-1.90%)
Oct 28, 2002 15.53 15.92 15.51 15.78 137,245 +0.25(+1.63%)
Oct 25, 2002 14.96 15.53 14.96 15.53 128,903 +0.55(+3.69%)
Oct 24, 2002 14.74 15.18 14.72 14.98 180,517 +0.43(+2.95%)
Oct 23, 2002 14.50 14.60 14.32 14.55 96,710 +0.06(+0.42%)
Oct 22, 2002 14.37 14.58 14.23 14.49 151,843 +0.09(+0.64%)
Oct 21, 2002 14.49 14.49 14.11 14.39 79,245 -0.12(-0.79%)
Oct 18, 2002 14.88 14.89 14.51 14.51 77,941 -0.39(-2.63%)
Oct 17, 2002 14.50 15.01 14.50 14.90 61,649 +0.57(+3.96%)
Oct 16, 2002 14.43 14.69 14.33 14.33 92,409 -0.12(-0.85%)
Oct 15, 2002 13.93 14.68 13.93 14.45 106,746 +0.61(+4.38%)
Oct 14, 2002 13.73 13.93 13.70 13.85 46,660 +0.06(+0.45%)
Oct 11, 2002 13.58 14.12 13.58 13.79 63,343 +0.34(+2.51%)
Oct 10, 2002 12.97 13.54 12.97 13.45 83,285 +0.41(+3.12%)
Oct 09, 2002 13.27 13.56 13.04 13.04 98,013 -0.74(-5.40%)
Oct 08, 2002 13.73 14.09 13.45 13.79 128,121 +0.08(+0.56%)
Oct 07, 2002 14.42 14.42 13.58 13.71 89,411 -0.63(-4.39%)
Oct 04, 2002 14.58 14.65 14.03 14.34 124,211 -0.16(-1.11%)
Oct 03, 2002 14.27 14.72 14.27 14.50 74,944 +0.29(+2.05%)
Oct 02, 2002 14.79 14.91 14.21 14.21 134,117 -0.60(-4.04%)
Oct 01, 2002 14.55 14.89 14.06 14.81 174,000 +0.25(+1.69%)
Sep 30, 2002 14.46 14.65 14.11 14.56 156,404 -0.25(-1.66%)
Sep 27, 2002 15.34 15.34 14.69 14.81 213,753 -0.54(-3.50%)
Sep 26, 2002 15.31 15.61 15.27 15.34 296,778 +0.11(+0.70%)
Sep 25, 2002 15.19 15.50 15.08 15.24 259,501 +0.08(+0.51%)
Sep 24, 2002 15.31 15.34 15.07 15.16 216,881 -0.07(-0.45%)
Sep 23, 2002 15.37 15.42 15.03 15.23 105,834 -0.14(-0.90%)
Sep 20, 2002 14.96 15.37 14.93 15.37 220,530 +0.49(+3.30%)
Sep 19, 2002 15.88 15.92 14.83 14.88 329,102 -1.01(-6.33%)
Sep 18, 2002 15.85 16.11 15.77 15.88 63,474 +0.00(+0.00%)
Sep 17, 2002 16.46 16.50 15.84 15.88 63,604 -0.44(-2.73%)
Sep 16, 2002 16.56 16.61 16.30 16.33 56,175 -0.25(-1.53%)
Sep 13, 2002 16.89 16.89 16.37 16.58 107,398 -0.34(-2.00%)
Sep 12, 2002 16.70 17.02 16.63 16.92 85,110 +0.21(+1.29%)
Sep 11, 2002 16.53 16.83 16.53 16.70 34,148 +0.21(+1.26%)
Sep 10, 2002 16.61 16.61 16.20 16.50 280,486 +0.00(+0.00%)
Sep 09, 2002 16.23 16.53 15.96 16.50 56,957 +0.29(+1.80%)
Sep 06, 2002 15.87 16.52 15.87 16.20 158,490 +0.15(+0.91%)
Sep 05, 2002 16.53 16.53 16.04 16.06 156,404 -0.40(-2.42%)
Sep 04, 2002 16.88 16.94 16.15 16.46 200,458 -0.46(-2.72%)
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.