Albany International Corp (NY: AIN )

77.67 USD +1.12 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 37.30 37.30 36.80 37.17 118,800 -0.13(-0.35%)
Feb 27, 2006 36.51 37.71 36.50 37.30 211,400 +0.75(+2.05%)
Feb 24, 2006 36.57 36.64 36.00 36.55 241,200 -0.11(-0.30%)
Feb 23, 2006 36.76 37.27 36.46 36.66 201,100 -0.20(-0.54%)
Feb 22, 2006 36.00 37.00 36.00 36.86 111,200 +0.99(+2.76%)
Feb 21, 2006 35.93 35.93 35.22 35.87 182,400 -0.06(-0.17%)
Feb 17, 2006 36.11 36.29 35.70 35.93 123,500 -0.10(-0.28%)
Feb 16, 2006 36.12 36.27 35.70 36.03 139,800 -0.12(-0.33%)
Feb 15, 2006 36.10 36.34 35.70 36.15 138,800 -0.04(-0.11%)
Feb 14, 2006 36.10 36.40 35.51 36.19 115,300 +0.19(+0.53%)
Feb 13, 2006 36.39 36.48 35.43 36.00 111,900 -0.39(-1.07%)
Feb 10, 2006 35.75 36.57 35.50 36.39 105,600 +0.68(+1.90%)
Feb 09, 2006 36.25 36.38 35.61 35.71 110,800 -0.49(-1.35%)
Feb 08, 2006 36.00 36.67 35.84 36.20 143,200 +0.16(+0.44%)
Feb 07, 2006 36.45 37.25 35.75 36.04 204,100 -0.36(-0.99%)
Feb 06, 2006 36.70 37.01 36.15 36.40 142,800 -0.30(-0.82%)
Feb 03, 2006 36.55 37.20 36.33 36.70 120,300 +0.06(+0.16%)
Feb 02, 2006 37.30 37.30 36.29 36.64 135,800 -0.65(-1.74%)
Feb 01, 2006 36.95 37.66 36.86 37.29 98,900 +0.29(+0.78%)
Jan 31, 2006 36.83 37.44 36.53 37.00 159,600 +0.07(+0.19%)
Jan 30, 2006 36.06 37.11 35.95 36.93 265,300 +0.82(+2.27%)
Jan 27, 2006 35.97 37.00 35.75 36.11 263,400 +0.00(+0.00%)
Jan 26, 2006 35.72 36.17 35.63 36.11 194,900 +0.39(+1.09%)
Jan 25, 2006 35.84 35.97 35.40 35.72 230,900 -0.12(-0.33%)
Jan 24, 2006 35.75 36.15 35.50 35.84 359,400 +0.09(+0.25%)
Jan 23, 2006 35.83 36.06 35.55 35.75 320,300 -0.01(-0.03%)
Jan 20, 2006 35.91 36.50 35.65 35.76 351,100 -0.14(-0.39%)
Jan 19, 2006 35.07 36.24 35.01 35.90 423,500 +0.83(+2.37%)
Jan 18, 2006 33.70 35.38 33.69 35.07 693,500 +1.38(+4.10%)
Jan 17, 2006 36.00 36.01 33.68 33.69 1,017,700 -3.48(-9.36%)
Jan 13, 2006 37.56 37.80 37.08 37.17 107,600 -0.40(-1.06%)
Jan 12, 2006 37.98 38.11 37.57 37.57 100,300 -0.41(-1.08%)
Jan 11, 2006 38.54 38.59 37.64 37.98 124,000 -0.56(-1.45%)
Jan 10, 2006 38.30 38.70 38.24 38.54 197,500 +0.05(+0.13%)
Jan 09, 2006 37.90 38.85 37.76 38.49 102,300 +0.59(+1.56%)
Jan 06, 2006 37.35 37.99 37.35 37.90 104,600 +0.73(+1.96%)
Jan 05, 2006 37.30 37.53 37.10 37.17 82,800 -0.07(-0.19%)
Jan 04, 2006 37.17 37.90 36.82 37.24 164,600 +0.03(+0.08%)
Jan 03, 2006 36.21 37.39 35.88 37.21 202,600 +1.05(+2.90%)
Dec 30, 2005 36.75 36.75 36.12 36.16 78,900 -0.66(-1.79%)
Dec 29, 2005 37.10 37.50 36.71 36.82 84,000 -0.25(-0.67%)
Dec 28, 2005 36.40 37.16 36.40 37.07 83,900 +0.77(+2.12%)
Dec 27, 2005 36.51 37.03 36.03 36.30 106,100 -0.21(-0.58%)
Dec 23, 2005 36.53 36.86 36.43 36.51 96,800 +0.08(+0.22%)
Dec 22, 2005 36.50 36.65 36.34 36.43 208,100 -0.02(-0.05%)
Dec 21, 2005 36.17 36.70 36.12 36.45 234,500 +0.44(+1.22%)
Dec 20, 2005 36.09 36.30 35.90 36.01 297,100 -0.04(-0.11%)
Dec 19, 2005 36.55 36.55 35.75 36.05 288,100 -0.65(-1.77%)
Dec 16, 2005 37.29 37.35 36.50 36.70 345,000 -0.69(-1.85%)
Dec 15, 2005 37.70 37.70 37.14 37.39 234,400 -0.31(-0.82%)
Dec 14, 2005 37.72 37.93 37.60 37.70 197,300 -0.07(-0.19%)
Dec 13, 2005 37.73 37.85 37.40 37.77 225,800 +0.04(+0.11%)
Dec 12, 2005 37.70 37.94 37.45 37.73 197,200 +0.13(+0.35%)
Dec 09, 2005 37.71 37.85 37.57 37.60 225,100 -0.09(-0.24%)
Dec 08, 2005 37.80 38.00 37.41 37.69 239,300 -0.02(-0.05%)
Dec 07, 2005 37.82 38.03 37.42 37.71 183,900 -0.07(-0.19%)
Dec 06, 2005 37.71 38.00 37.55 37.78 274,400 +0.15(+0.40%)
Dec 05, 2005 38.40 38.57 37.29 37.63 206,700 -0.80(-2.08%)
Dec 02, 2005 38.75 38.75 37.95 38.43 156,900 -0.47(-1.21%)
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.