Skip to main content

Albany International Corp (NY: AIN )

93.36 -3.13 (-3.24%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 29.68 30.06 29.46 29.88 132,801 +0.58(+1.96%)
Aug 30, 2007 29.01 29.73 28.77 29.30 147,788 -0.05(-0.16%)
Aug 29, 2007 29.03 29.46 28.97 29.35 222,595 +0.43(+1.49%)
Aug 28, 2007 29.91 29.93 28.74 28.92 732,036 -1.14(-3.78%)
Aug 27, 2007 30.46 30.58 30.06 30.06 149,222 -0.45(-1.48%)
Aug 24, 2007 30.30 30.69 30.01 30.51 192,359 +0.28(+0.94%)
Aug 23, 2007 31.28 31.38 30.01 30.22 316,038 -0.85(-2.74%)
Aug 22, 2007 31.46 31.62 30.88 31.08 259,998 -0.05(-0.15%)
Aug 21, 2007 30.87 31.24 30.69 31.12 235,888 -0.05(-0.15%)
Aug 20, 2007 30.68 31.31 30.56 31.17 219,337 +0.67(+2.19%)
Aug 17, 2007 31.47 31.58 29.93 30.50 534,463 +0.50(+1.66%)
Aug 16, 2007 29.08 30.00 28.38 30.00 635,986 +1.31(+4.57%)
Aug 15, 2007 28.95 29.69 28.64 28.69 416,779 -0.16(-0.56%)
Aug 14, 2007 29.63 29.73 28.80 28.85 468,519 -0.76(-2.57%)
Aug 13, 2007 30.29 30.82 29.16 29.61 860,406 -0.68(-2.25%)
Aug 10, 2007 31.93 32.58 29.93 30.29 1,305,858 -2.01(-6.22%)
Aug 09, 2007 30.59 33.47 30.52 32.30 1,887,108 +1.58(+5.14%)
Aug 08, 2007 30.91 31.33 30.68 30.72 1,507,601 +0.26(+0.86%)
Aug 07, 2007 28.92 31.31 28.74 30.46 1,436,835 +1.43(+4.94%)
Aug 06, 2007 28.54 29.17 27.27 29.03 529,641 +0.02(+0.08%)
Aug 03, 2007 29.61 29.91 28.99 29.00 368,168 -0.91(-3.03%)
Aug 02, 2007 29.53 30.11 29.39 29.91 312,389 +0.50(+1.70%)
Aug 01, 2007 28.67 29.50 28.47 29.41 356,569 +0.65(+2.27%)
Jul 31, 2007 29.53 29.72 28.76 28.76 247,748 -0.48(-1.65%)
Jul 30, 2007 28.97 29.43 28.19 29.24 258,304 +0.18(+0.63%)
Jul 27, 2007 29.23 29.74 28.90 29.06 367,777 -0.35(-1.20%)
Jul 26, 2007 29.37 29.80 28.71 29.41 459,005 -0.38(-1.29%)
Jul 25, 2007 30.49 30.49 29.20 29.79 586,724 -0.60(-1.97%)
Jul 24, 2007 30.24 30.62 30.10 30.39 391,366 -0.21(-0.70%)
Jul 23, 2007 30.82 31.05 30.47 30.61 256,219 -0.15(-0.47%)
Jul 20, 2007 31.34 31.44 30.61 30.75 358,524 -0.72(-2.29%)
Jul 19, 2007 31.31 31.71 31.31 31.48 216,991 +0.41(+1.33%)
Jul 18, 2007 31.41 31.65 30.62 31.06 346,404 -0.56(-1.77%)
Jul 17, 2007 31.36 32.01 31.36 31.62 158,736 +0.39(+1.25%)
Jul 16, 2007 31.12 31.50 31.05 31.23 221,161 -0.03(-0.10%)
Jul 13, 2007 31.65 31.84 31.18 31.26 167,467 -0.50(-1.57%)
Jul 12, 2007 31.32 31.77 31.18 31.76 249,963 +0.70(+2.25%)
Jul 11, 2007 30.47 31.19 30.47 31.06 238,625 +0.57(+1.86%)
Jul 10, 2007 30.82 31.08 30.46 30.49 261,041 -0.63(-2.02%)
Jul 09, 2007 31.13 31.40 30.96 31.12 209,953 -0.02(-0.05%)
Jul 06, 2007 31.41 31.47 31.08 31.14 270,685 -0.37(-1.17%)
Jul 05, 2007 31.35 31.57 31.22 31.51 204,610 +0.25(+0.79%)
Jul 03, 2007 31.27 31.50 31.16 31.26 87,578 +0.01(+0.02%)
Jul 02, 2007 31.15 31.35 31.06 31.25 211,908 +0.22(+0.72%)
Jun 29, 2007 31.38 31.49 30.83 31.03 215,036 -0.25(-0.81%)
Jun 28, 2007 31.32 31.58 31.20 31.28 164,079 +0.02(+0.05%)
Jun 27, 2007 31.11 31.39 30.48 31.27 413,912 -0.04(-0.12%)
Jun 26, 2007 31.89 31.94 31.06 31.31 365,171 -0.48(-1.50%)
Jun 25, 2007 32.07 32.26 31.65 31.78 372,208 -0.28(-0.89%)
Jun 22, 2007 32.19 32.22 31.84 32.07 446,233 -0.21(-0.64%)
Jun 21, 2007 32.42 32.60 32.04 32.27 571,345 -0.28(-0.85%)
Jun 20, 2007 32.23 32.83 32.19 32.55 798,111 +0.15(+0.47%)
Jun 19, 2007 31.51 32.43 31.46 32.40 325,682 +0.81(+2.55%)
Jun 18, 2007 31.56 31.72 31.38 31.59 166,164 +0.02(+0.07%)
Jun 15, 2007 31.55 31.84 31.44 31.57 470,604 +0.77(+2.52%)
Jun 14, 2007 30.49 30.79 30.44 30.79 172,941 +0.38(+1.26%)
Jun 13, 2007 30.26 30.42 30.01 30.41 434,373 +0.28(+0.92%)
Jun 12, 2007 29.90 30.49 29.85 30.13 288,409 +0.06(+0.20%)
Jun 11, 2007 29.89 30.31 29.77 30.07 161,212 +0.08(+0.28%)
Jun 08, 2007 29.54 30.09 29.54 29.99 149,743 +0.41(+1.37%)
Jun 07, 2007 29.66 29.79 29.46 29.58 416,649 -0.08(-0.28%)
Jun 06, 2007 29.85 29.90 29.54 29.66 244,750 -0.39(-1.30%)
Jun 05, 2007 30.31 30.31 29.80 30.06 184,670 -0.45(-1.48%)
Jun 04, 2007 30.09 30.73 29.99 30.51 265,602 +0.25(+0.84%)
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.