Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 23.17 23.40 23.02 23.39 54,220 +0.28(+1.19%)
May 27, 2004 23.39 23.44 22.94 23.12 159,272 -0.23(-0.99%)
May 26, 2004 23.78 23.79 23.31 23.35 101,402 -0.49(-2.06%)
May 25, 2004 22.63 23.88 22.63 23.84 170,481 +1.23(+5.43%)
May 24, 2004 22.33 22.87 22.33 22.61 170,742 +0.36(+1.62%)
May 21, 2004 22.36 22.56 21.95 22.25 177,128 -0.04(-0.17%)
May 20, 2004 22.33 22.48 22.17 22.29 132,944 -0.02(-0.10%)
May 19, 2004 22.86 23.32 22.20 22.31 219,227 -0.41(-1.82%)
May 18, 2004 22.17 22.76 22.10 22.73 133,986 +0.68(+3.06%)
May 17, 2004 22.33 22.40 21.95 22.05 227,047 -0.57(-2.51%)
May 14, 2004 22.90 22.94 22.35 22.62 155,231 -0.25(-1.07%)
May 13, 2004 23.19 23.44 22.49 22.86 189,119 -0.33(-1.42%)
May 12, 2004 23.02 23.21 22.44 23.19 335,749 +0.15(+0.63%)
May 11, 2004 22.84 23.32 22.84 23.05 243,209 +0.13(+0.57%)
May 10, 2004 23.29 23.29 22.56 22.92 519,525 -0.47(-2.00%)
May 07, 2004 23.28 23.49 23.09 23.39 295,344 +0.03(+0.13%)
May 06, 2004 23.67 23.67 23.29 23.35 211,928 -0.43(-1.81%)
May 05, 2004 23.73 23.87 23.55 23.78 157,317 +0.09(+0.39%)
May 04, 2004 23.48 23.95 23.22 23.69 242,036 +0.18(+0.75%)
May 03, 2004 23.44 23.69 23.39 23.52 170,351 +0.12(+0.49%)
Apr 30, 2004 23.42 23.65 23.34 23.40 244,382 -0.01(-0.03%)
Apr 29, 2004 23.06 23.60 22.98 23.41 361,295 +0.41(+1.80%)
Apr 28, 2004 23.63 23.63 22.93 22.99 456,050 -0.79(-3.32%)
Apr 27, 2004 23.64 24.21 23.58 23.78 311,897 +0.15(+0.62%)
Apr 26, 2004 22.60 24.57 22.60 23.64 478,990 +1.19(+5.30%)
Apr 23, 2004 22.88 22.88 22.17 22.45 101,272 -0.35(-1.55%)
Apr 22, 2004 22.63 23.53 22.63 22.80 597,857 +0.04(+0.17%)
Apr 21, 2004 21.64 23.40 21.60 22.76 405,740 +1.13(+5.21%)
Apr 20, 2004 21.87 22.21 21.56 21.64 177,649 -0.12(-0.53%)
Apr 19, 2004 21.67 21.94 21.48 21.75 140,634 +0.06(+0.28%)
Apr 16, 2004 21.37 21.79 21.29 21.69 180,517 +0.37(+1.73%)
Apr 15, 2004 21.14 21.49 21.12 21.32 193,290 +0.18(+0.87%)
Apr 14, 2004 20.95 21.14 20.76 21.14 248,814 +0.11(+0.51%)
Apr 13, 2004 21.56 21.61 20.81 21.03 319,587 -0.57(-2.63%)
Apr 12, 2004 21.15 21.66 21.07 21.60 135,029 +0.38(+1.77%)
Apr 08, 2004 21.64 21.67 21.10 21.22 126,948 -0.31(-1.43%)
Apr 07, 2004 21.41 21.65 21.31 21.53 260,153 +0.15(+0.72%)
Apr 06, 2004 21.48 21.56 21.19 21.38 193,551 -0.15(-0.71%)
Apr 05, 2004 21.33 21.53 21.05 21.53 168,265 +0.20(+0.93%)
Apr 02, 2004 20.98 21.48 20.98 21.33 150,148 +0.46(+2.21%)
Apr 01, 2004 20.72 21.18 20.63 20.87 187,555 +0.24(+1.15%)
Mar 31, 2004 20.87 20.90 20.55 20.63 161,357 -0.09(-0.44%)
Mar 30, 2004 20.48 20.78 20.29 20.72 187,685 +0.24(+1.16%)
Mar 29, 2004 20.41 20.84 20.32 20.49 424,900 +0.17(+0.83%)
Mar 26, 2004 20.49 20.53 20.26 20.32 180,647 -0.09(-0.45%)
Mar 25, 2004 20.33 20.55 20.26 20.41 141,155 +0.15(+0.76%)
Mar 24, 2004 20.41 20.51 20.11 20.26 190,683 -0.08(-0.38%)
Mar 23, 2004 20.58 20.70 20.33 20.33 297,560 -0.25(-1.19%)
Mar 22, 2004 20.72 20.82 20.42 20.58 221,964 -0.08(-0.41%)
Mar 19, 2004 20.87 21.10 20.59 20.66 157,577 -0.12(-0.55%)
Mar 18, 2004 21.01 21.11 20.29 20.78 511,313 -0.25(-1.17%)
Mar 17, 2004 21.25 21.28 21.00 21.02 278,400 -0.23(-1.08%)
Mar 16, 2004 21.37 21.41 21.14 21.25 556,801 -0.04(-0.18%)
Mar 15, 2004 21.48 21.52 21.03 21.29 345,133 -0.35(-1.60%)
Mar 12, 2004 20.91 21.73 20.91 21.64 636,307 +0.69(+3.30%)
Mar 11, 2004 21.87 21.87 20.86 20.95 585,215 -0.92(-4.21%)
Mar 10, 2004 22.63 22.75 19.99 21.87 1,570,044 -2.85(-11.52%)
Mar 09, 2004 25.13 25.28 24.71 24.71 146,890 -0.38(-1.50%)
Mar 08, 2004 25.32 25.36 25.01 25.09 115,869 -0.12(-0.46%)
Mar 05, 2004 25.17 25.40 25.01 25.20 77,420 -0.04(-0.15%)
Mar 04, 2004 24.88 25.24 24.63 25.24 102,314 +0.31(+1.23%)
Mar 03, 2004 24.74 25.00 24.63 24.94 223,398 +0.11(+0.43%)
Mar 02, 2004 24.71 24.97 24.67 24.83 123,559 -0.02(-0.06%)
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.