Skip to main content

Albany International Corp (NY: AIN )

87.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 24.16 24.37 24.08 24.13 167,569 +0.05(+0.22%)
Jun 29, 2005 23.77 24.08 23.47 24.07 144,011 +0.30(+1.26%)
Jun 28, 2005 23.22 23.83 23.18 23.77 154,259 +0.71(+3.06%)
Jun 27, 2005 23.03 23.29 22.98 23.07 177,950 +0.00(+0.00%)
Jun 24, 2005 23.07 23.38 22.74 23.07 344,322 -0.05(-0.19%)
Jun 23, 2005 23.44 23.55 23.11 23.11 129,503 -0.38(-1.60%)
Jun 22, 2005 23.67 23.76 23.25 23.49 163,043 -0.07(-0.29%)
Jun 21, 2005 23.76 23.77 23.46 23.55 136,956 -0.26(-1.10%)
Jun 20, 2005 23.70 24.04 23.37 23.82 180,346 -0.05(-0.19%)
Jun 17, 2005 24.19 24.40 23.82 23.86 262,999 -0.33(-1.37%)
Jun 16, 2005 24.36 24.57 24.01 24.19 144,942 -0.23(-0.95%)
Jun 15, 2005 24.55 24.55 23.94 24.43 115,129 -0.05(-0.21%)
Jun 14, 2005 24.00 24.48 23.97 24.48 124,312 +0.43(+1.78%)
Jun 13, 2005 23.82 24.23 23.78 24.05 53,505 +0.11(+0.44%)
Jun 10, 2005 24.07 24.23 23.89 23.94 30,878 -0.09(-0.38%)
Jun 09, 2005 23.86 24.35 23.59 24.04 195,120 +0.17(+0.72%)
Jun 08, 2005 24.27 24.31 23.78 23.86 79,592 -0.33(-1.37%)
Jun 07, 2005 23.92 24.43 23.89 24.19 186,469 +0.34(+1.42%)
Jun 06, 2005 23.74 23.98 23.59 23.85 196,318 +0.18(+0.76%)
Jun 03, 2005 23.82 23.91 23.67 23.67 134,561 -0.22(-0.91%)
Jun 02, 2005 23.86 23.98 23.78 23.89 55,501 -0.02(-0.09%)
Jun 01, 2005 23.49 24.23 23.49 23.91 201,242 +0.42(+1.79%)
May 31, 2005 23.71 23.73 23.49 23.49 118,988 -0.22(-0.92%)
May 27, 2005 23.61 23.77 23.52 23.71 39,662 +0.11(+0.45%)
May 26, 2005 23.37 23.63 23.29 23.61 148,935 +0.24(+1.03%)
May 25, 2005 23.59 23.59 23.10 23.37 72,537 -0.23(-0.96%)
May 24, 2005 23.59 23.66 23.32 23.59 93,034 -0.10(-0.41%)
May 23, 2005 23.67 23.92 23.59 23.69 145,075 +0.10(+0.41%)
May 20, 2005 23.97 23.97 23.48 23.59 171,029 -0.36(-1.51%)
May 19, 2005 23.73 23.96 23.67 23.95 211,092 +0.22(+0.92%)
May 18, 2005 23.33 23.85 23.33 23.73 228,527 +0.50(+2.17%)
May 17, 2005 23.28 23.37 23.21 23.23 134,694 -0.16(-0.67%)
May 16, 2005 23.10 23.67 23.10 23.39 143,877 +0.35(+1.53%)
May 13, 2005 23.40 23.63 22.68 23.04 102,750 -0.41(-1.73%)
May 12, 2005 24.12 24.27 23.37 23.44 107,409 -0.60(-2.50%)
May 11, 2005 24.12 24.28 23.67 24.04 107,010 -0.07(-0.28%)
May 10, 2005 24.87 24.87 23.89 24.11 211,624 -0.89(-3.55%)
May 09, 2005 24.46 25.01 24.21 25.00 79,592 +0.47(+1.93%)
May 06, 2005 24.61 24.72 24.36 24.52 65,616 +0.05(+0.21%)
May 05, 2005 24.58 24.68 24.31 24.47 100,887 -0.12(-0.49%)
May 04, 2005 24.26 24.59 24.23 24.59 111,136 +0.44(+1.84%)
May 03, 2005 24.05 24.34 23.89 24.15 232,919 +0.09(+0.37%)
May 02, 2005 23.57 24.06 23.57 24.06 194,188 +0.50(+2.10%)
Apr 29, 2005 23.50 23.66 23.37 23.56 307,986 +0.11(+0.48%)
Apr 28, 2005 23.67 23.76 23.44 23.45 222,272 -0.22(-0.92%)
Apr 27, 2005 23.82 23.82 23.45 23.67 302,130 -0.15(-0.63%)
Apr 26, 2005 24.04 24.26 23.67 23.82 209,095 -0.30(-1.25%)
Apr 25, 2005 23.89 24.33 23.87 24.12 239,841 +0.23(+0.94%)
Apr 22, 2005 23.33 24.15 23.30 23.89 341,261 +0.74(+3.18%)
Apr 21, 2005 22.80 23.48 22.80 23.16 156,788 +0.54(+2.39%)
Apr 20, 2005 23.12 23.38 22.57 22.62 145,342 -0.51(-2.21%)
Apr 19, 2005 22.77 23.21 22.75 23.13 90,772 +0.44(+1.95%)
Apr 18, 2005 22.58 22.80 22.39 22.68 127,640 +0.14(+0.63%)
Apr 15, 2005 22.97 23.10 22.42 22.54 319,566 -0.51(-2.22%)
Apr 14, 2005 23.29 23.29 22.84 23.05 153,993 -0.24(-1.03%)
Apr 13, 2005 23.79 23.79 23.07 23.29 156,788 -0.62(-2.58%)
Apr 12, 2005 23.70 24.01 23.14 23.91 114,197 +0.20(+0.86%)
Apr 11, 2005 23.67 23.88 23.25 23.70 157,720 +0.09(+0.38%)
Apr 08, 2005 24.16 24.16 23.48 23.61 104,481 -0.39(-1.63%)
Apr 07, 2005 23.73 24.04 23.59 24.00 190,195 +0.40(+1.69%)
Apr 06, 2005 23.43 23.92 23.43 23.61 191,926 +0.18(+0.77%)
Apr 05, 2005 23.22 23.64 23.22 23.43 180,745 +0.18(+0.78%)
Apr 04, 2005 23.07 23.38 23.07 23.25 620,898 +0.26(+1.11%)
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.