Albany International Corp (NY: AIN )

86.35 USD +0.72 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 26.20 26.32 25.61 25.68 106,867 -0.35(-1.34%)
May 23, 2011 26.51 26.57 25.95 26.03 137,408 -1.03(-3.81%)
May 20, 2011 26.93 27.23 26.61 27.06 102,926 -0.02(-0.07%)
May 19, 2011 27.28 27.41 26.77 27.08 86,962 +0.07(+0.26%)
May 18, 2011 26.83 27.30 26.51 27.01 112,958 +0.33(+1.24%)
May 17, 2011 27.08 27.10 26.60 26.68 134,378 -0.49(-1.80%)
May 16, 2011 27.26 27.66 27.14 27.17 139,282 -0.19(-0.69%)
May 13, 2011 27.83 28.08 27.30 27.36 122,706 -0.51(-1.83%)
May 12, 2011 27.35 27.95 27.26 27.87 135,255 +0.25(+0.91%)
May 11, 2011 27.87 27.87 27.04 27.62 223,739 -0.28(-1.00%)
May 10, 2011 26.87 27.95 26.83 27.90 235,360 +1.27(+4.77%)
May 09, 2011 25.14 26.73 25.14 26.63 261,899 +1.43(+5.67%)
May 06, 2011 25.17 25.63 24.68 25.20 255,789 +0.39(+1.57%)
May 05, 2011 24.79 26.13 24.39 24.81 369,423 +0.55(+2.27%)
May 04, 2011 24.85 25.03 23.94 24.26 130,177 -0.59(-2.37%)
May 03, 2011 25.02 25.19 24.52 24.85 115,164 -0.27(-1.07%)
May 02, 2011 25.02 25.19 25.01 25.12 101,399 -0.19(-0.75%)
Apr 29, 2011 25.79 25.91 25.12 25.31 86,058 -0.41(-1.59%)
Apr 28, 2011 25.08 25.77 25.02 25.72 115,833 +0.57(+2.27%)
Apr 27, 2011 25.07 25.36 24.96 25.15 90,152 +0.09(+0.36%)
Apr 26, 2011 24.39 25.17 24.27 25.06 92,670 +0.83(+3.43%)
Apr 25, 2011 24.44 24.54 24.05 24.23 54,916 -0.03(-0.12%)
Apr 21, 2011 24.21 24.34 23.83 24.26 41,313 +0.27(+1.13%)
Apr 20, 2011 24.01 24.27 23.86 23.99 113,327 +0.39(+1.65%)
Apr 19, 2011 23.83 23.95 23.40 23.60 66,497 -0.08(-0.34%)
Apr 18, 2011 23.47 23.74 23.36 23.68 130,906 -0.29(-1.21%)
Apr 15, 2011 23.53 24.08 23.49 23.97 128,361 +0.38(+1.61%)
Apr 14, 2011 23.27 23.73 23.21 23.59 81,636 +0.05(+0.21%)
Apr 13, 2011 23.94 23.94 23.20 23.54 101,817 -0.18(-0.76%)
Apr 12, 2011 23.91 24.06 23.56 23.72 92,055 -0.46(-1.90%)
Apr 11, 2011 24.43 24.84 24.04 24.18 97,276 -0.31(-1.27%)
Apr 08, 2011 25.67 25.67 24.22 24.49 84,148 -0.95(-3.73%)
Apr 07, 2011 25.50 25.80 25.32 25.44 93,213 +0.04(+0.16%)
Apr 06, 2011 25.38 25.60 24.99 25.40 93,899 +0.22(+0.87%)
Apr 05, 2011 24.75 25.24 24.60 25.18 94,105 +0.30(+1.21%)
Apr 04, 2011 24.83 24.99 24.56 24.88 84,136 +0.04(+0.16%)
Apr 01, 2011 24.99 25.28 24.76 24.84 155,619 -0.06(-0.24%)
Mar 31, 2011 24.63 24.91 24.54 24.90 127,700 +0.25(+1.01%)
Mar 30, 2011 24.65 24.65 24.65 24.65 115,136 +0.00(+0.00%)
Mar 29, 2011 24.40 24.72 24.14 24.65 161,623 +0.25(+1.02%)
Mar 28, 2011 24.63 24.63 24.16 24.40 97,632 -0.22(-0.89%)
Mar 25, 2011 24.77 24.98 24.54 24.62 94,361 +0.02(+0.08%)
Mar 24, 2011 24.27 24.97 24.26 24.60 182,593 +0.51(+2.12%)
Mar 23, 2011 23.92 24.28 23.46 24.09 89,176 +0.07(+0.29%)
Mar 22, 2011 24.03 24.48 23.66 24.02 121,344 -0.01(-0.04%)
Mar 21, 2011 23.64 24.25 23.51 24.03 231,565 +1.60(+7.13%)
Mar 18, 2011 23.02 23.34 22.32 22.43 451,382 -0.46(-2.01%)
Mar 17, 2011 22.96 23.16 22.79 22.89 125,125 +0.42(+1.87%)
Mar 16, 2011 22.52 22.72 22.23 22.47 152,745 -0.14(-0.62%)
Mar 15, 2011 22.55 22.90 22.49 22.61 127,375 -0.29(-1.27%)
Mar 14, 2011 22.71 23.02 22.62 22.90 117,626 -0.11(-0.48%)
Mar 11, 2011 22.91 23.35 22.86 23.01 100,812 -0.08(-0.35%)
Mar 10, 2011 23.51 23.51 22.80 23.09 147,134 -0.84(-3.51%)
Mar 09, 2011 23.75 24.08 23.47 23.93 74,213 +0.22(+0.93%)
Mar 08, 2011 23.16 23.89 22.76 23.71 101,960 +0.60(+2.60%)
Mar 07, 2011 24.00 24.15 23.04 23.11 93,936 -0.78(-3.26%)
Mar 04, 2011 24.31 24.34 23.63 23.89 188,166 -0.36(-1.48%)
Mar 03, 2011 24.13 24.51 24.10 24.25 166,340 +0.45(+1.89%)
Mar 02, 2011 23.61 23.93 23.40 23.80 93,475 +0.09(+0.38%)
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.