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 (%)
May 30, 2008 34.68 34.82 34.14 34.61 161,809 -0.12(-0.35%)
May 29, 2008 33.55 35.12 33.55 34.73 143,852 +1.07(+3.18%)
May 28, 2008 33.76 34.08 33.38 33.66 98,724 -0.03(-0.09%)
May 27, 2008 33.43 33.80 33.13 33.69 109,210 +0.26(+0.78%)
May 26, 2008 33.77 33.92 33.18 33.43 0 +0.00(+0.00%)
May 23, 2008 33.77 33.92 33.18 33.43 90,692 -0.61(-1.79%)
May 22, 2008 33.70 34.21 33.59 34.04 119,722 +0.32(+0.95%)
May 21, 2008 33.91 34.27 33.57 33.72 180,668 -0.05(-0.15%)
May 20, 2008 33.99 34.03 33.54 33.77 147,905 -0.49(-1.43%)
May 19, 2008 34.63 34.89 34.05 34.26 170,515 -0.31(-0.90%)
May 16, 2008 34.79 34.99 33.81 34.57 115,695 -0.08(-0.23%)
May 15, 2008 34.66 34.74 33.92 34.65 123,805 -0.14(-0.40%)
May 14, 2008 34.83 35.19 34.49 34.79 125,399 -0.06(-0.17%)
May 13, 2008 34.98 35.03 34.34 34.85 96,314 -0.11(-0.31%)
May 12, 2008 34.10 35.11 34.02 34.96 462,018 +1.04(+3.07%)
May 09, 2008 32.71 33.95 32.71 33.92 51,973 +0.33(+0.98%)
May 08, 2008 34.08 34.08 33.37 33.59 107,723 -0.41(-1.21%)
May 07, 2008 35.38 35.38 34.00 34.00 226,236 -1.27(-3.60%)
May 06, 2008 35.67 35.88 34.83 35.27 163,793 -0.39(-1.09%)
May 05, 2008 35.11 37.72 34.80 35.66 407,351 -1.22(-3.31%)
May 02, 2008 37.05 37.49 36.73 36.88 159,244 +0.12(+0.33%)
May 01, 2008 36.14 37.17 35.85 36.76 137,291 +0.46(+1.27%)
Apr 30, 2008 36.86 37.37 36.13 36.30 150,786 -0.37(-1.01%)
Apr 29, 2008 36.94 37.19 36.52 36.67 113,197 -0.23(-0.62%)
Apr 28, 2008 36.55 37.00 36.46 36.90 284,563 +0.37(+1.01%)
Apr 25, 2008 36.05 36.71 35.72 36.53 129,247 +0.46(+1.28%)
Apr 24, 2008 35.14 36.33 34.62 36.07 126,057 +1.02(+2.91%)
Apr 23, 2008 35.55 35.70 34.81 35.05 113,110 -0.34(-0.96%)
Apr 22, 2008 36.09 36.20 34.79 35.39 144,429 -0.87(-2.40%)
Apr 21, 2008 36.30 36.63 36.14 36.26 271,605 -0.32(-0.87%)
Apr 18, 2008 37.24 37.28 36.39 36.58 198,415 +0.22(+0.61%)
Apr 17, 2008 36.44 36.61 36.13 36.36 219,592 -0.18(-0.49%)
Apr 16, 2008 35.00 36.60 35.00 36.54 232,146 +1.85(+5.33%)
Apr 15, 2008 34.15 34.84 33.99 34.69 154,693 +0.76(+2.24%)
Apr 14, 2008 34.13 34.60 33.67 33.93 169,164 -0.28(-0.82%)
Apr 11, 2008 35.51 35.55 34.07 34.21 166,000 -1.66(-4.63%)
Apr 10, 2008 35.22 36.04 35.09 35.87 123,700 +0.71(+2.02%)
Apr 09, 2008 35.88 36.03 35.07 35.16 179,000 -0.53(-1.49%)
Apr 08, 2008 35.54 35.93 35.20 35.69 124,620 -0.08(-0.22%)
Apr 07, 2008 36.48 36.48 35.70 35.77 108,000 -0.40(-1.11%)
Apr 04, 2008 36.25 36.50 35.77 36.17 130,331 +0.01(+0.03%)
Apr 03, 2008 36.53 36.54 35.84 36.16 234,605 -0.82(-2.22%)
Apr 02, 2008 37.34 37.80 36.97 36.98 169,900 -0.53(-1.41%)
Apr 01, 2008 36.48 37.78 36.48 37.51 151,900 +1.37(+3.79%)
Mar 31, 2008 36.01 36.89 35.81 36.14 140,200 +0.26(+0.72%)
Mar 28, 2008 35.80 36.48 35.80 35.88 105,200 +0.00(+0.00%)
Mar 27, 2008 37.23 37.27 35.82 35.88 143,400 -1.32(-3.55%)
Mar 26, 2008 37.20 37.48 36.90 37.20 94,900 -0.15(-0.40%)
Mar 25, 2008 37.00 37.41 36.49 37.35 128,400 +0.24(+0.65%)
Mar 24, 2008 36.17 37.51 35.90 37.11 160,500 +1.16(+3.23%)
Mar 21, 2008 35.47 36.28 35.16 35.95 502,800 +0.00(+0.00%)
Mar 20, 2008 35.47 36.28 35.16 35.95 502,800 +1.00(+2.86%)
Mar 19, 2008 35.66 36.04 34.95 34.95 150,100 -0.48(-1.35%)
Mar 18, 2008 34.26 35.60 34.15 35.43 213,800 +1.85(+5.51%)
Mar 17, 2008 32.70 34.19 32.70 33.58 146,800 -0.15(-0.44%)
Mar 14, 2008 35.00 35.00 33.39 33.73 285,700 -0.98(-2.82%)
Mar 13, 2008 33.40 34.84 33.06 34.71 148,800 +0.85(+2.51%)
Mar 12, 2008 34.00 34.85 33.80 33.86 162,000 -0.16(-0.47%)
Mar 11, 2008 33.90 34.14 33.23 34.02 495,100 +1.12(+3.40%)
Mar 10, 2008 33.98 33.98 32.90 32.90 179,400 -0.91(-2.69%)
Mar 07, 2008 33.52 34.16 33.39 33.81 336,100 +0.17(+0.51%)
Mar 06, 2008 34.45 34.45 33.41 33.64 200,000 -0.93(-2.69%)
Mar 05, 2008 34.51 34.83 34.17 34.57 168,000 +0.26(+0.76%)
Mar 04, 2008 33.30 34.45 33.18 34.31 175,970 +0.64(+1.90%)
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.