Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 28.74 29.05 28.39 28.47 162,124 -0.48(-1.67%)
Dec 28, 2007 29.60 29.74 28.94 28.95 198,224 -0.30(-1.02%)
Dec 27, 2007 29.76 29.93 29.19 29.25 130,976 -0.80(-2.66%)
Dec 26, 2007 29.77 30.29 29.71 30.05 217,903 +0.06(+0.20%)
Dec 24, 2007 30.25 30.25 29.74 29.99 105,825 -0.18(-0.61%)
Dec 21, 2007 30.19 30.30 29.99 30.17 495,496 +0.52(+1.76%)
Dec 20, 2007 29.50 29.65 28.92 29.65 313,953 +0.51(+1.74%)
Dec 19, 2007 28.69 29.36 28.66 29.14 391,366 +0.53(+1.85%)
Dec 18, 2007 27.32 28.77 26.93 28.61 652,277 +1.72(+6.39%)
Dec 17, 2007 26.88 26.98 26.73 26.89 478,684 -0.20(-0.74%)
Dec 14, 2007 27.62 27.98 26.86 27.09 289,191 -0.85(-3.05%)
Dec 13, 2007 28.10 28.46 27.72 27.95 282,154 -0.51(-1.81%)
Dec 12, 2007 28.93 29.24 28.01 28.46 172,550 +0.25(+0.87%)
Dec 11, 2007 29.50 29.59 28.19 28.21 213,863 -1.11(-3.77%)
Dec 10, 2007 28.76 29.73 28.57 29.32 204,415 +0.68(+2.36%)
Dec 07, 2007 29.60 29.60 28.41 28.64 240,319 -0.81(-2.74%)
Dec 06, 2007 28.79 29.54 28.79 29.45 251,397 +0.66(+2.29%)
Dec 05, 2007 29.12 29.12 28.53 28.79 256,740 +0.09(+0.32%)
Dec 04, 2007 28.24 28.85 28.24 28.70 265,211 +0.15(+0.51%)
Dec 03, 2007 29.54 29.60 28.55 28.55 206,565 -1.12(-3.78%)
Nov 30, 2007 30.16 30.28 29.57 29.67 274,595 +0.05(+0.18%)
Nov 29, 2007 29.17 29.81 29.17 29.62 223,377 +0.28(+0.94%)
Nov 28, 2007 28.61 29.51 28.45 29.34 253,743 +1.20(+4.28%)
Nov 27, 2007 27.62 28.29 27.42 28.14 255,046 +0.64(+2.34%)
Nov 26, 2007 28.07 28.34 27.45 27.49 306,915 -0.60(-2.13%)
Nov 23, 2007 27.75 28.35 27.63 28.09 87,708 +0.46(+1.67%)
Nov 21, 2007 27.88 28.01 27.53 27.63 366,161 -0.36(-1.29%)
Nov 20, 2007 27.39 28.18 27.25 27.99 317,602 +0.49(+1.79%)
Nov 19, 2007 27.64 27.78 27.12 27.50 343,928 -0.36(-1.29%)
Nov 16, 2007 27.87 28.01 27.41 27.86 385,762 +0.28(+1.00%)
Nov 15, 2007 27.35 27.68 27.24 27.58 277,853 +0.14(+0.50%)
Nov 14, 2007 28.25 28.25 27.39 27.45 233,417 -0.57(-2.03%)
Nov 13, 2007 26.92 28.05 26.92 28.01 359,697 +1.30(+4.88%)
Nov 12, 2007 26.42 27.02 26.41 26.71 313,463 +0.21(+0.78%)
Nov 09, 2007 26.57 26.75 26.00 26.50 493,150 -0.52(-1.93%)
Nov 08, 2007 26.82 27.24 26.40 27.02 530,032 +0.51(+1.91%)
Nov 07, 2007 27.43 28.26 26.47 26.52 534,724 -1.45(-5.19%)
Nov 06, 2007 27.68 28.01 27.45 27.97 508,528 +0.44(+1.59%)
Nov 05, 2007 27.76 27.90 27.25 27.53 307,437 -0.56(-1.99%)
Nov 02, 2007 28.34 28.36 27.43 28.09 276,419 +0.43(+1.55%)
Nov 01, 2007 28.39 28.60 27.52 27.66 259,868 -1.11(-3.87%)
Oct 31, 2007 28.33 28.93 28.01 28.77 242,144 +0.51(+1.79%)
Oct 30, 2007 28.22 28.83 28.01 28.27 187,277 -0.08(-0.27%)
Oct 29, 2007 29.05 29.06 28.24 28.34 170,335 -0.61(-2.12%)
Oct 26, 2007 28.67 29.00 28.58 28.96 144,530 +0.64(+2.25%)
Oct 25, 2007 28.49 28.76 28.10 28.32 154,826 -0.03(-0.11%)
Oct 24, 2007 28.21 28.51 28.00 28.35 191,838 -0.05(-0.19%)
Oct 23, 2007 28.29 28.56 27.98 28.41 359,436 +0.41(+1.45%)
Oct 22, 2007 27.70 28.20 27.51 28.00 226,896 +0.36(+1.30%)
Oct 19, 2007 27.78 27.92 27.43 27.64 579,947 -0.19(-0.69%)
Oct 18, 2007 27.77 28.08 27.54 27.83 191,056 +0.01(+0.03%)
Oct 17, 2007 28.21 28.38 27.68 27.82 247,487 -0.06(-0.22%)
Oct 16, 2007 28.34 28.46 27.88 27.88 152,219 -0.48(-1.70%)
Oct 15, 2007 28.62 28.86 28.09 28.37 228,460 -0.31(-1.07%)
Oct 12, 2007 28.54 29.16 28.51 28.67 109,342 +0.12(+0.40%)
Oct 11, 2007 29.60 29.60 28.47 28.56 212,169 -0.77(-2.62%)
Oct 10, 2007 29.49 29.64 28.90 29.33 358,133 -0.16(-0.55%)
Oct 09, 2007 29.84 29.93 29.17 29.49 185,583 -0.32(-1.08%)
Oct 08, 2007 30.13 30.35 29.63 29.81 152,741 -0.48(-1.60%)
Oct 05, 2007 29.83 30.39 29.73 30.29 154,826 +0.84(+2.84%)
Oct 04, 2007 29.56 29.67 29.21 29.46 138,926 -0.04(-0.13%)
Oct 03, 2007 29.70 29.82 29.17 29.50 106,475 -0.34(-1.13%)
Oct 02, 2007 29.38 29.89 29.38 29.83 266,254 +0.58(+1.97%)
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.