Skip to main content

Albany International Corp (NY: AIN )

93.06 -3.43 (-3.55%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 24.38 24.67 24.17 24.52 160,864 +0.13(+0.53%)
Feb 27, 2013 23.97 24.60 23.97 24.39 130,042 +0.46(+1.94%)
Feb 26, 2013 23.99 24.16 23.57 23.92 188,753 +0.11(+0.47%)
Feb 25, 2013 24.66 24.73 23.80 23.81 114,386 -0.77(-3.14%)
Feb 22, 2013 24.52 24.71 24.43 24.58 97,103 +0.24(+0.99%)
Feb 21, 2013 23.99 24.47 23.86 24.34 122,316 +0.32(+1.32%)
Feb 20, 2013 24.77 25.02 24.03 24.03 293,704 -0.66(-2.68%)
Feb 19, 2013 24.07 24.78 23.95 24.69 418,949 +0.74(+3.08%)
Feb 15, 2013 23.78 24.07 23.63 23.95 153,427 +0.33(+1.42%)
Feb 14, 2013 23.20 23.71 23.20 23.61 147,913 +0.30(+1.29%)
Feb 13, 2013 23.17 23.45 23.10 23.31 140,036 +0.15(+0.63%)
Feb 12, 2013 22.98 23.25 22.98 23.17 178,945 +0.22(+0.97%)
Feb 11, 2013 22.56 22.95 22.52 22.95 246,352 +0.43(+1.91%)
Feb 08, 2013 22.25 22.82 22.25 22.52 133,000 +0.23(+1.04%)
Feb 07, 2013 21.62 22.34 21.30 22.28 329,478 +0.70(+3.26%)
Feb 06, 2013 21.36 21.64 21.36 21.58 133,843 +0.31(+1.45%)
Feb 04, 2013 21.49 21.59 21.21 21.27 113,585 -0.41(-1.90%)
Feb 01, 2013 21.68 21.74 21.54 21.68 174,879 +0.17(+0.80%)
Jan 31, 2013 21.50 21.70 21.25 21.51 146,234 -0.01(-0.04%)
Jan 30, 2013 21.51 21.59 21.34 21.52 201,645 +0.00(+0.00%)
Jan 29, 2013 21.00 21.58 20.97 21.52 206,236 +0.53(+2.54%)
Jan 28, 2013 21.03 21.20 20.79 20.99 154,804 -0.02(-0.08%)
Jan 25, 2013 21.23 21.23 20.86 21.01 92,364 -0.11(-0.53%)
Jan 24, 2013 20.76 21.31 20.76 21.12 95,902 +0.41(+1.99%)
Jan 23, 2013 20.70 20.77 20.64 20.70 92,243 -0.08(-0.37%)
Jan 22, 2013 20.71 20.82 20.63 20.78 118,071 +0.04(+0.21%)
Jan 18, 2013 20.68 20.80 20.64 20.74 155,371 +0.02(+0.08%)
Jan 17, 2013 20.77 20.94 20.65 20.72 175,086 +0.09(+0.46%)
Jan 16, 2013 20.74 20.76 20.48 20.63 104,512 -0.12(-0.58%)
Jan 15, 2013 20.52 20.82 20.46 20.75 77,512 +0.11(+0.54%)
Jan 14, 2013 20.65 20.79 20.50 20.64 117,674 -0.02(-0.08%)
Jan 11, 2013 20.67 20.71 20.46 20.65 78,585 +0.03(+0.17%)
Jan 10, 2013 20.76 20.76 20.40 20.62 119,645 -0.02(-0.08%)
Jan 09, 2013 20.43 20.70 20.43 20.64 104,696 +0.32(+1.56%)
Jan 08, 2013 20.31 20.36 20.16 20.32 67,439 +0.01(+0.04%)
Jan 07, 2013 20.01 20.42 19.96 20.31 118,322 +0.24(+1.20%)
Jan 04, 2013 20.47 20.56 20.04 20.07 143,294 -0.32(-1.56%)
Jan 03, 2013 19.96 20.53 19.87 20.39 210,158 +0.46(+2.33%)
Jan 02, 2013 20.12 20.27 19.85 19.92 241,131 +0.44(+2.25%)
Dec 31, 2012 18.95 19.55 18.91 19.49 145,176 +0.49(+2.58%)
Dec 28, 2012 18.95 19.08 18.89 19.00 165,233 -0.09(-0.45%)
Dec 27, 2012 18.93 19.12 18.69 19.08 89,799 +0.12(+0.63%)
Dec 26, 2012 19.06 19.08 18.82 18.96 73,184 -0.05(-0.27%)
Dec 24, 2012 19.13 19.17 18.95 19.01 57,746 -0.15(-0.81%)
Dec 21, 2012 19.13 19.35 18.91 19.17 393,626 -0.16(-0.84%)
Dec 20, 2012 19.32 19.51 19.26 19.33 162,609 +0.03(+0.18%)
Dec 19, 2012 19.41 19.53 19.21 19.30 239,018 -0.05(-0.27%)
Dec 18, 2012 18.89 19.43 18.83 19.35 188,701 +0.56(+2.97%)
Dec 17, 2012 18.65 18.87 18.64 18.79 139,572 +0.21(+1.11%)
Dec 14, 2012 18.58 18.82 18.43 18.58 72,670 -0.08(-0.41%)
Dec 13, 2012 18.76 18.95 18.46 18.66 45,143 -0.13(-0.69%)
Dec 12, 2012 18.98 19.48 18.73 18.79 112,645 -0.11(-0.59%)
Dec 11, 2012 18.77 18.99 18.71 18.90 130,544 +0.30(+1.61%)
Dec 10, 2012 18.63 18.68 18.30 18.60 109,178 +0.02(+0.09%)
Dec 07, 2012 18.79 18.80 18.55 18.59 73,636 -0.07(-0.37%)
Dec 06, 2012 18.50 18.79 18.30 18.65 102,894 -0.03(-0.18%)
Dec 05, 2012 18.71 18.81 18.55 18.69 136,907 +0.01(+0.05%)
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.