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 (%)
Feb 28, 2003 17.19 17.38 16.92 16.99 156,535 -0.18(-1.07%)
Feb 27, 2003 17.11 17.34 16.96 17.17 142,589 +0.13(+0.77%)
Feb 26, 2003 17.26 17.36 16.99 17.04 148,324 -0.21(-1.20%)
Feb 25, 2003 17.34 17.42 16.75 17.25 304,859 -0.32(-1.83%)
Feb 24, 2003 17.80 17.80 17.49 17.57 148,845 -0.23(-1.29%)
Feb 21, 2003 17.41 17.86 17.28 17.80 280,746 +0.39(+2.25%)
Feb 20, 2003 17.38 17.57 17.36 17.41 313,331 -0.05(-0.26%)
Feb 19, 2003 17.49 17.57 17.42 17.45 166,310 -0.08(-0.44%)
Feb 18, 2003 17.68 18.10 17.42 17.53 593,687 -0.12(-0.65%)
Feb 14, 2003 16.69 17.76 16.48 17.65 2,167,511 +0.87(+5.17%)
Feb 13, 2003 16.92 16.96 16.65 16.78 631,484 -0.08(-0.50%)
Feb 12, 2003 16.88 16.93 16.82 16.86 304,859 -0.01(-0.05%)
Feb 11, 2003 17.38 17.41 16.79 16.87 381,106 -0.51(-2.96%)
Feb 10, 2003 17.65 17.75 17.36 17.39 417,992 -0.45(-2.54%)
Feb 07, 2003 17.99 18.02 17.68 17.84 352,041 -0.15(-0.85%)
Feb 06, 2003 17.88 18.09 17.88 17.99 262,499 +0.16(+0.90%)
Feb 05, 2003 18.03 18.14 17.65 17.83 139,591 -0.04(-0.21%)
Feb 04, 2003 17.88 17.95 17.65 17.87 149,236 -0.01(-0.04%)
Feb 03, 2003 18.26 18.37 17.88 17.88 238,256 -0.28(-1.56%)
Jan 31, 2003 17.65 18.21 17.65 18.16 300,036 +0.51(+2.91%)
Jan 30, 2003 17.91 17.95 17.61 17.65 302,252 -0.14(-0.78%)
Jan 29, 2003 17.57 17.82 17.36 17.78 428,028 +0.14(+0.78%)
Jan 28, 2003 17.07 17.68 16.99 17.65 297,560 +0.58(+3.37%)
Jan 27, 2003 17.25 17.37 17.07 17.07 104,139 -0.21(-1.20%)
Jan 24, 2003 17.49 17.53 17.16 17.28 201,241 -0.24(-1.36%)
Jan 23, 2003 17.11 17.54 17.11 17.52 159,272 +0.47(+2.75%)
Jan 22, 2003 17.23 17.29 16.99 17.05 170,742 -0.22(-1.29%)
Jan 21, 2003 17.55 17.55 17.12 17.27 176,346 -0.25(-1.44%)
Jan 17, 2003 17.57 17.62 17.29 17.52 127,861 -0.07(-0.39%)
Jan 16, 2003 17.65 18.18 17.59 17.59 382,410 -0.10(-0.56%)
Jan 15, 2003 17.62 18.01 17.57 17.69 428,940 +0.05(+0.30%)
Jan 14, 2003 17.60 17.64 17.43 17.64 154,189 +0.04(+0.22%)
Jan 13, 2003 17.57 17.80 17.15 17.60 365,857 +0.22(+1.28%)
Jan 10, 2003 16.42 17.39 16.42 17.38 361,295 +0.94(+5.74%)
Jan 09, 2003 15.67 16.47 15.67 16.43 116,521 +0.86(+5.52%)
Jan 08, 2003 15.73 15.73 15.46 15.57 81,460 -0.15(-0.98%)
Jan 07, 2003 15.92 15.92 15.46 15.73 187,034 -0.27(-1.68%)
Jan 06, 2003 16.07 16.17 15.62 16.00 96,189 -0.20(-1.23%)
Jan 03, 2003 16.31 16.37 16.11 16.20 62,431 -0.12(-0.71%)
Jan 02, 2003 15.86 16.31 15.78 16.31 68,296 +0.46(+2.90%)
Dec 31, 2002 15.88 16.07 15.46 15.85 127,600 -0.08(-0.48%)
Dec 30, 2002 15.61 15.96 15.31 15.93 141,285 +0.35(+2.27%)
Dec 27, 2002 15.69 15.69 15.42 15.57 93,191 -0.10(-0.64%)
Dec 26, 2002 16.04 16.04 15.57 15.67 94,364 -0.36(-2.25%)
Dec 24, 2002 16.10 16.13 15.89 16.04 58,130 -0.07(-0.43%)
Dec 23, 2002 16.41 16.42 16.01 16.10 91,236 -0.31(-1.92%)
Dec 20, 2002 15.87 16.42 15.82 16.42 123,038 +0.55(+3.48%)
Dec 19, 2002 15.54 16.07 15.54 15.87 220,791 +0.33(+2.12%)
Dec 18, 2002 15.96 15.98 15.46 15.54 114,175 -0.43(-2.69%)
Dec 17, 2002 15.81 16.19 15.73 15.97 177,780 +0.15(+0.92%)
Dec 16, 2002 15.67 15.82 15.57 15.82 114,305 +0.17(+1.08%)
Dec 13, 2002 16.24 16.33 15.65 15.65 110,135 -0.61(-3.73%)
Dec 12, 2002 16.15 16.38 16.03 16.26 40,925 +0.03(+0.19%)
Dec 11, 2002 15.88 16.32 15.88 16.23 121,213 +0.28(+1.73%)
Dec 10, 2002 15.98 16.19 15.94 15.95 144,413 -0.01(-0.05%)
Dec 09, 2002 16.50 16.50 15.92 15.96 200,458 -0.61(-3.70%)
Dec 06, 2002 15.94 16.57 15.60 16.57 171,784 +0.64(+4.00%)
Dec 05, 2002 16.37 16.37 15.85 15.94 85,631 -0.48(-2.90%)
Dec 04, 2002 15.94 16.65 15.88 16.41 339,659 +0.42(+2.64%)
Dec 03, 2002 16.30 16.30 15.98 15.99 92,148 -0.36(-2.21%)
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.