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 (%)
Feb 28, 2002 20.84 20.84 20.14 20.23 317,672 -0.80(-3.82%)
Feb 27, 2002 21.17 21.28 20.84 21.03 532,870 -0.10(-0.46%)
Feb 26, 2002 21.04 21.23 20.93 21.13 574,260 +0.10(+0.46%)
Feb 25, 2002 21.04 21.34 20.90 21.03 617,246 -0.17(-0.82%)
Feb 22, 2002 19.95 21.64 19.91 21.20 784,533 +1.24(+6.21%)
Feb 21, 2002 19.16 20.44 19.16 19.96 438,513 +0.74(+3.87%)
Feb 20, 2002 18.72 19.23 18.72 19.22 396,991 +0.53(+2.81%)
Feb 19, 2002 18.75 18.76 18.57 18.69 132,951 -0.11(-0.56%)
Feb 18, 2002 18.66 18.86 18.60 18.80 100,212 +0.00(+0.00%)
Feb 15, 2002 18.66 18.86 18.60 18.80 100,212 +0.03(+0.16%)
Feb 14, 2002 18.75 18.90 18.67 18.77 246,472 +0.02(+0.12%)
Feb 13, 2002 18.18 18.78 18.18 18.75 107,399 +0.44(+2.42%)
Feb 12, 2002 18.41 18.41 18.04 18.30 120,175 -0.33(-1.77%)
Feb 11, 2002 18.18 18.97 18.18 18.63 133,084 +0.38(+2.06%)
Feb 08, 2002 17.88 18.33 17.78 18.26 340,563 +0.34(+1.89%)
Feb 07, 2002 17.96 18.00 17.85 17.92 150,252 -0.04(-0.21%)
Feb 06, 2002 17.66 18.03 17.66 17.96 180,462 +0.11(+0.63%)
Feb 05, 2002 17.55 17.96 17.55 17.85 116,449 +0.20(+1.11%)
Feb 04, 2002 17.28 17.96 17.28 17.65 128,958 +0.19(+1.08%)
Feb 01, 2002 17.27 17.84 17.27 17.46 157,838 +0.11(+0.65%)
Jan 31, 2002 17.73 17.92 17.28 17.35 127,095 -0.47(-2.61%)
Jan 30, 2002 16.94 17.85 16.91 17.82 195,900 +0.83(+4.91%)
Jan 29, 2002 17.28 17.96 16.80 16.98 368,511 -0.17(-0.96%)
Jan 28, 2002 16.16 17.33 16.16 17.15 256,054 +1.04(+6.49%)
Jan 25, 2002 16.12 16.16 16.08 16.10 37,796 -0.20(-1.24%)
Jan 24, 2002 16.08 16.34 16.08 16.31 78,519 +0.19(+1.17%)
Jan 23, 2002 16.08 16.46 16.08 16.12 113,920 +0.06(+0.37%)
Jan 22, 2002 15.89 16.07 15.82 16.06 50,439 +0.13(+0.80%)
Jan 21, 2002 15.89 16.31 15.86 15.93 190,044 +0.00(+0.00%)
Jan 18, 2002 15.89 16.31 15.86 15.93 188,048 +0.11(+0.71%)
Jan 17, 2002 15.73 15.82 15.67 15.82 35,400 +0.08(+0.48%)
Jan 16, 2002 15.78 15.85 15.70 15.74 36,997 -0.07(-0.43%)
Jan 15, 2002 15.79 15.89 15.70 15.81 89,299 -0.01(-0.05%)
Jan 14, 2002 15.82 15.89 15.78 15.82 26,616 -0.02(-0.14%)
Jan 11, 2002 15.89 15.95 15.79 15.84 54,165 -0.02(-0.14%)
Jan 10, 2002 16.00 16.00 15.86 15.86 42,054 -0.44(-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.