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 (%)
Jun 30, 2006 31.72 32.07 31.51 31.85 578,972 +0.26(+0.83%)
Jun 29, 2006 30.43 31.59 30.39 31.59 352,041 +1.31(+4.32%)
Jun 28, 2006 30.59 30.64 30.05 30.28 198,447 -0.20(-0.64%)
Jun 27, 2006 30.91 31.16 30.41 30.47 206,566 -0.44(-1.41%)
Jun 26, 2006 30.84 30.96 30.65 30.91 191,393 +0.18(+0.59%)
Jun 23, 2006 30.57 30.80 30.43 30.73 299,202 +0.08(+0.27%)
Jun 22, 2006 30.69 30.76 30.28 30.65 189,663 -0.01(-0.02%)
Jun 21, 2006 30.02 30.71 30.01 30.65 222,937 +0.60(+2.00%)
Jun 20, 2006 30.09 30.27 29.90 30.05 406,345 -0.04(-0.12%)
Jun 19, 2006 30.88 30.88 29.95 30.09 388,909 -0.41(-1.35%)
Jun 16, 2006 30.80 30.91 30.39 30.50 993,170 -0.26(-0.85%)
Jun 15, 2006 30.71 30.83 30.53 30.77 391,704 +0.17(+0.56%)
Jun 14, 2006 30.50 30.67 30.26 30.59 260,737 +0.12(+0.39%)
Jun 13, 2006 30.14 30.69 30.13 30.47 439,353 +0.34(+1.12%)
Jun 12, 2006 30.47 30.55 30.13 30.14 413,665 -0.01(-0.02%)
Jun 09, 2006 30.40 30.59 30.05 30.14 307,587 -0.25(-0.82%)
Jun 08, 2006 30.01 30.40 29.90 30.39 502,840 +0.31(+1.02%)
Jun 07, 2006 30.27 30.57 30.05 30.08 274,180 -0.16(-0.52%)
Jun 06, 2006 30.58 30.73 30.02 30.24 366,682 -0.38(-1.23%)
Jun 05, 2006 30.75 30.89 30.62 30.62 528,528 -0.21(-0.68%)
Jun 02, 2006 30.84 31.29 30.77 30.83 386,647 -0.01(-0.02%)
Jun 01, 2006 30.05 30.83 30.05 30.83 315,839 +0.81(+2.70%)
May 31, 2006 29.57 30.12 29.57 30.02 571,785 +0.46(+1.55%)
May 30, 2006 29.97 29.97 29.56 29.56 216,549 -0.40(-1.33%)
May 26, 2006 29.97 30.17 29.90 29.96 183,674 +0.09(+0.30%)
May 25, 2006 29.62 29.87 29.45 29.87 206,566 +0.44(+1.48%)
May 24, 2006 29.53 29.73 29.16 29.44 652,575 -0.10(-0.33%)
May 23, 2006 30.04 30.05 29.53 29.53 877,775 -0.35(-1.18%)
May 22, 2006 29.83 30.34 29.81 29.89 722,318 -0.29(-0.95%)
May 19, 2006 29.98 30.33 29.68 30.17 475,822 +0.20(+0.65%)
May 18, 2006 29.98 30.20 29.86 29.98 228,927 -0.08(-0.28%)
May 17, 2006 30.65 30.65 29.93 30.06 235,448 -0.59(-1.94%)
May 16, 2006 30.35 30.77 30.30 30.65 160,914 +0.32(+1.04%)
May 15, 2006 30.20 30.53 30.06 30.34 281,234 -0.02(-0.05%)
May 12, 2006 31.08 31.09 30.26 30.35 219,344 -0.81(-2.60%)
May 11, 2006 31.29 31.37 31.03 31.17 433,364 +0.00(+0.00%)
May 10, 2006 30.95 31.29 30.92 31.17 238,909 -0.02(-0.07%)
May 09, 2006 30.92 31.20 30.84 31.19 188,465 +0.26(+0.85%)
May 08, 2006 31.18 31.18 30.75 30.92 175,555 -0.26(-0.82%)
May 05, 2006 30.80 31.29 30.74 31.18 435,893 +0.27(+0.87%)
May 04, 2006 30.20 30.99 30.17 30.91 335,005 +0.61(+2.01%)
May 03, 2006 30.36 30.48 30.05 30.30 230,258 -0.11(-0.35%)
May 02, 2006 29.85 30.47 29.68 30.41 316,904 +0.59(+1.99%)
May 01, 2006 29.49 30.05 29.38 29.81 367,880 +0.44(+1.48%)
Apr 28, 2006 29.08 29.53 28.92 29.38 535,183 +0.23(+0.77%)
Apr 27, 2006 29.32 29.73 29.00 29.15 380,657 -0.24(-0.82%)
Apr 26, 2006 29.22 29.68 29.22 29.39 320,231 +0.25(+0.85%)
Apr 25, 2006 28.77 29.29 28.69 29.14 367,880 +0.53(+1.84%)
Apr 24, 2006 28.97 29.05 28.32 28.62 239,175 -0.32(-1.09%)
Apr 21, 2006 29.19 29.26 28.66 28.93 462,246 +0.41(+1.42%)
Apr 20, 2006 28.30 28.53 28.12 28.53 203,372 +0.31(+1.09%)
Apr 19, 2006 27.87 28.29 27.80 28.22 336,336 +0.35(+1.27%)
Apr 18, 2006 27.17 27.90 27.09 27.87 427,108 +0.71(+2.60%)
Apr 17, 2006 27.32 27.66 27.05 27.16 330,213 -0.12(-0.44%)
Apr 13, 2006 27.56 27.60 27.13 27.28 292,015 -0.28(-1.01%)
Apr 12, 2006 27.96 28.02 27.45 27.56 309,051 -0.39(-1.40%)
Apr 11, 2006 28.23 28.30 27.80 27.95 311,580 -0.26(-0.91%)
Apr 10, 2006 28.36 28.45 28.05 28.20 666,284 -0.08(-0.29%)
Apr 07, 2006 28.10 28.42 28.01 28.29 613,710 +0.29(+1.05%)
Apr 06, 2006 28.32 28.39 27.88 27.99 412,734 -0.35(-1.25%)
Apr 05, 2006 28.33 28.53 28.23 28.35 99,689 +0.06(+0.21%)
Apr 04, 2006 28.08 28.41 27.67 28.29 287,622 -0.05(-0.19%)
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.