Skip to main content

Albany International Corp (NY: AIN )

87.54 -0.93 (-1.05%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 20.01 20.79 19.66 20.61 515,448 +0.87(+4.39%)
Sep 29, 2008 21.08 21.08 19.70 19.75 278,676 -1.67(-7.82%)
Sep 26, 2008 21.13 21.47 20.87 21.42 0 +0.08(+0.39%)
Sep 25, 2008 21.76 22.15 21.29 21.34 575,815 -0.56(-2.55%)
Sep 24, 2008 21.88 22.23 21.47 21.90 446,824 +0.02(+0.10%)
Sep 23, 2008 22.66 23.05 21.84 21.87 335,126 -0.94(-4.10%)
Sep 22, 2008 24.20 24.29 22.73 22.81 383,264 -1.33(-5.50%)
Sep 19, 2008 24.50 28.44 23.72 24.14 0 -0.59(-2.38%)
Sep 18, 2008 24.38 25.25 23.37 24.72 1,129,969 +1.43(+6.15%)
Sep 17, 2008 23.76 23.94 22.84 23.29 535,278 -0.70(-2.92%)
Sep 16, 2008 22.82 24.46 22.82 23.99 706,384 +0.91(+3.95%)
Sep 15, 2008 23.04 23.92 22.88 23.08 196,121 -0.69(-2.89%)
Sep 12, 2008 23.49 23.90 23.30 23.77 0 +0.21(+0.90%)
Sep 11, 2008 23.09 23.68 22.74 23.55 302,536 +0.24(+1.04%)
Sep 10, 2008 22.95 23.61 22.66 23.31 442,302 +0.63(+2.76%)
Sep 09, 2008 22.95 23.73 22.69 22.69 318,685 -0.51(-2.18%)
Sep 08, 2008 23.25 23.47 22.90 23.19 448,381 +0.59(+2.60%)
Sep 05, 2008 22.43 22.75 22.06 22.60 0 +0.08(+0.34%)
Sep 04, 2008 23.31 23.45 22.43 22.53 214,219 -0.96(-4.08%)
Sep 03, 2008 23.13 23.68 23.05 23.49 268,675 +0.36(+1.56%)
Sep 02, 2008 23.47 24.20 22.89 23.13 303,810 +0.08(+0.36%)
Aug 29, 2008 23.37 23.46 23.00 23.04 0 -0.38(-1.60%)
Aug 28, 2008 22.81 23.49 22.64 23.42 266,803 +0.71(+3.11%)
Aug 27, 2008 22.34 22.77 22.08 22.71 230,678 +0.42(+1.89%)
Aug 26, 2008 21.99 22.39 21.80 22.29 258,337 +0.24(+1.09%)
Aug 25, 2008 22.44 22.71 21.68 22.05 225,309 -0.51(-2.26%)
Aug 22, 2008 21.92 22.78 21.82 22.56 0 +0.69(+3.16%)
Aug 21, 2008 21.79 22.15 21.71 21.87 349,158 -0.05(-0.21%)
Aug 20, 2008 22.04 22.33 21.50 21.92 427,884 +0.04(+0.17%)
Aug 19, 2008 24.38 24.79 19.57 21.88 978,816 -3.31(-13.15%)
Aug 18, 2008 26.30 26.30 24.94 25.19 417,806 -0.98(-3.73%)
Aug 15, 2008 26.26 26.70 25.63 26.17 0 +0.26(+1.02%)
Aug 14, 2008 25.28 26.12 25.11 25.91 157,875 +0.45(+1.77%)
Aug 13, 2008 25.46 25.58 24.72 25.46 271,822 -0.20(-0.79%)
Aug 12, 2008 25.52 25.89 25.27 25.66 274,279 +0.11(+0.44%)
Aug 11, 2008 24.53 25.94 24.22 25.55 414,916 +1.01(+4.13%)
Aug 08, 2008 23.04 24.67 23.04 24.53 293,038 +1.46(+6.32%)
Aug 07, 2008 22.72 23.51 22.55 23.07 231,120 -0.04(-0.16%)
Aug 06, 2008 23.32 23.64 23.04 23.11 444,946 -0.47(-2.01%)
Aug 05, 2008 21.78 24.37 20.03 23.58 964,079 +2.12(+9.87%)
Aug 04, 2008 21.44 21.71 21.12 21.47 253,085 +0.00(+0.00%)
Aug 01, 2008 21.65 21.82 21.28 21.47 236,771 -0.10(-0.45%)
Jul 31, 2008 21.77 21.95 21.46 21.56 255,634 -0.47(-2.15%)
Jul 30, 2008 21.78 22.33 21.78 22.04 339,690 +0.33(+1.52%)
Jul 29, 2008 21.71 21.96 21.59 21.71 316,160 +0.01(+0.04%)
Jul 28, 2008 22.17 22.30 21.40 21.70 346,012 -0.61(-2.73%)
Jul 25, 2008 22.65 22.70 22.25 22.31 316,600 -0.17(-0.74%)
Jul 24, 2008 23.10 23.10 22.46 22.47 277,542 -0.61(-2.64%)
Jul 23, 2008 22.68 23.35 22.68 23.08 209,371 +0.28(+1.22%)
Jul 22, 2008 21.77 22.80 21.61 22.80 254,634 +0.96(+4.40%)
Jul 21, 2008 21.68 21.93 21.48 21.84 244,042 +0.10(+0.45%)
Jul 18, 2008 21.94 21.94 21.43 21.74 140,830 -0.20(-0.92%)
Jul 17, 2008 21.52 22.04 21.16 21.95 259,298 +0.56(+2.60%)
Jul 16, 2008 20.51 21.42 20.37 21.39 222,568 +0.92(+4.52%)
Jul 15, 2008 20.41 20.89 20.01 20.47 402,384 -0.14(-0.66%)
Jul 14, 2008 21.14 21.14 20.48 20.60 234,056 -0.29(-1.40%)
Jul 11, 2008 21.30 21.30 20.54 20.89 588,588 -0.56(-2.63%)
Jul 10, 2008 21.32 21.56 20.97 21.46 870,010 +0.08(+0.35%)
Jul 09, 2008 21.83 22.06 21.30 21.38 289,012 -0.49(-2.23%)
Jul 08, 2008 21.38 21.93 21.30 21.87 488,918 +0.53(+2.50%)
Jul 07, 2008 21.91 21.91 21.22 21.34 306,018 -0.41(-1.90%)
Jul 04, 2008 21.53 22.15 21.30 21.75 352,386 +0.00(+0.00%)
Jul 03, 2008 21.53 22.15 21.30 21.75 352,386 +0.28(+1.29%)
Jul 02, 2008 22.06 22.10 20.88 21.47 658,623 -0.56(-2.56%)
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.