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 (%)
Mar 30, 2012 19.35 19.46 19.21 19.24 135,891 +0.11(+0.57%)
Mar 29, 2012 19.34 19.34 18.72 19.13 189,145 -0.44(-2.23%)
Mar 28, 2012 19.32 19.56 19.26 19.56 171,877 +0.22(+1.13%)
Mar 27, 2012 20.02 20.10 19.29 19.35 153,280 -0.69(-3.43%)
Mar 26, 2012 19.97 20.10 19.76 20.03 163,275 +0.30(+1.53%)
Mar 23, 2012 19.56 19.76 19.52 19.73 120,751 +0.10(+0.51%)
Mar 22, 2012 19.50 19.71 19.50 19.63 236,657 -0.16(-0.80%)
Mar 21, 2012 19.95 19.95 19.71 19.79 161,502 -0.08(-0.38%)
Mar 20, 2012 19.74 20.08 19.64 19.87 152,817 -0.10(-0.50%)
Mar 19, 2012 19.61 20.19 19.57 19.97 147,108 +0.26(+1.32%)
Mar 16, 2012 19.86 19.86 19.56 19.71 168,788 -0.13(-0.68%)
Mar 15, 2012 19.50 19.84 19.40 19.84 157,644 +0.30(+1.54%)
Mar 14, 2012 20.32 20.33 19.51 19.54 177,344 -0.81(-4.00%)
Mar 13, 2012 19.89 20.36 19.86 20.35 191,717 +0.61(+3.10%)
Mar 12, 2012 19.77 19.82 19.40 19.74 168,654 -0.05(-0.25%)
Mar 09, 2012 19.31 19.87 19.31 19.79 147,571 +0.43(+2.21%)
Mar 08, 2012 19.41 19.41 19.00 19.36 125,258 +0.12(+0.61%)
Mar 07, 2012 18.83 19.25 18.76 19.25 229,599 +0.52(+2.75%)
Mar 06, 2012 19.05 19.15 18.68 18.73 224,694 -0.61(-3.14%)
Mar 05, 2012 19.39 19.58 19.14 19.34 145,679 -0.06(-0.30%)
Mar 02, 2012 19.98 20.09 19.26 19.40 197,274 -0.64(-3.18%)
Mar 01, 2012 20.02 20.39 19.98 20.03 141,651 +0.09(+0.46%)
Feb 29, 2012 20.22 20.56 19.90 19.94 223,774 -0.22(-1.08%)
Feb 28, 2012 20.58 20.63 20.12 20.16 172,644 -0.43(-2.07%)
Feb 27, 2012 20.61 21.09 20.26 20.58 145,770 -0.27(-1.28%)
Feb 24, 2012 21.23 21.31 20.78 20.85 97,670 -0.39(-1.84%)
Feb 23, 2012 20.82 21.25 20.75 21.24 196,304 +0.44(+2.12%)
Feb 22, 2012 20.91 21.05 20.66 20.80 155,137 -0.25(-1.19%)
Feb 21, 2012 20.96 21.07 20.76 21.05 201,823 +0.09(+0.44%)
Feb 17, 2012 20.73 21.08 20.62 20.96 203,743 +0.23(+1.13%)
Feb 16, 2012 20.23 20.78 20.02 20.72 244,449 +0.52(+2.56%)
Feb 15, 2012 20.43 20.43 19.97 20.21 291,834 -0.19(-0.94%)
Feb 14, 2012 20.56 20.56 19.87 20.40 244,184 -0.34(-1.65%)
Feb 13, 2012 20.18 20.74 20.05 20.74 170,425 +0.76(+3.80%)
Feb 10, 2012 20.22 20.37 19.96 19.98 260,679 -0.53(-2.60%)
Feb 09, 2012 20.72 21.02 20.22 20.52 300,600 -0.84(-3.94%)
Feb 08, 2012 21.67 21.86 21.27 21.36 279,218 -0.23(-1.08%)
Feb 07, 2012 21.03 21.59 20.95 21.59 319,600 +0.48(+2.25%)
Feb 06, 2012 20.97 21.12 20.83 21.12 169,112 +0.02(+0.12%)
Feb 03, 2012 21.05 21.33 20.97 21.09 440,664 +0.44(+2.14%)
Feb 02, 2012 20.48 20.88 20.45 20.65 202,194 +0.21(+1.02%)
Feb 01, 2012 20.09 20.47 19.86 20.44 310,198 +0.42(+2.08%)
Jan 31, 2012 20.20 20.20 19.74 20.02 227,426 +0.02(+0.08%)
Jan 30, 2012 19.74 20.03 19.67 20.01 199,808 +0.04(+0.21%)
Jan 27, 2012 19.97 20.24 19.87 19.97 157,567 -0.08(-0.42%)
Jan 26, 2012 20.25 20.27 20.00 20.05 153,238 -0.09(-0.46%)
Jan 25, 2012 20.01 20.24 19.74 20.14 139,677 +0.13(+0.67%)
Jan 24, 2012 19.13 20.03 19.13 20.01 212,196 +0.69(+3.58%)
Jan 23, 2012 19.72 19.83 19.20 19.32 279,904 -0.47(-2.36%)
Jan 20, 2012 19.74 19.92 19.47 19.78 231,396 -0.02(-0.08%)
Jan 19, 2012 20.07 20.15 19.72 19.80 142,563 -0.22(-1.08%)
Jan 18, 2012 19.97 20.02 19.69 20.02 166,553 +0.05(+0.25%)
Jan 17, 2012 20.31 20.37 19.97 19.97 208,382 -0.12(-0.62%)
Jan 13, 2012 19.83 20.18 19.67 20.09 121,757 -0.01(-0.04%)
Jan 12, 2012 19.75 20.15 19.64 20.10 195,910 +0.38(+1.90%)
Jan 11, 2012 19.20 19.92 19.20 19.72 225,823 +0.39(+2.03%)
Jan 10, 2012 19.42 19.56 19.17 19.33 326,606 +0.19(+1.00%)
Jan 09, 2012 19.57 19.67 19.11 19.14 304,207 -0.26(-1.33%)
Jan 06, 2012 19.50 19.67 19.12 19.40 200,506 -0.11(-0.56%)
Jan 05, 2012 19.18 19.60 18.97 19.51 254,229 +0.12(+0.60%)
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.