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 (%)
Sep 30, 2008 20.01 20.80 19.66 20.61 515,400 +0.87(+4.39%)
Sep 29, 2008 21.08 21.08 19.70 19.75 278,650 -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 21.34 575,761 -0.56(-2.55%)
Sep 24, 2008 21.88 22.24 21.47 21.90 446,782 +0.02(+0.10%)
Sep 23, 2008 22.67 23.05 21.84 21.87 335,094 -0.94(-4.10%)
Sep 22, 2008 24.21 24.30 22.73 22.81 383,228 -1.33(-5.50%)
Sep 19, 2008 24.51 28.44 23.72 24.14 0 -0.59(-2.38%)
Sep 18, 2008 24.38 25.25 23.37 24.73 1,129,863 +1.43(+6.15%)
Sep 17, 2008 23.76 23.94 22.84 23.29 535,227 -0.70(-2.92%)
Sep 16, 2008 22.82 24.46 22.82 23.99 706,318 +0.91(+3.95%)
Sep 15, 2008 23.04 23.93 22.89 23.08 196,103 -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 23.56 302,508 +0.24(+1.04%)
Sep 10, 2008 22.95 23.61 22.67 23.32 442,260 +0.63(+2.76%)
Sep 09, 2008 22.95 23.73 22.69 22.69 318,655 -0.51(-2.18%)
Sep 08, 2008 23.25 23.47 22.90 23.19 448,339 +0.59(+2.60%)
Sep 05, 2008 22.43 22.75 22.06 22.61 0 +0.08(+0.33%)
Sep 04, 2008 23.32 23.45 22.43 22.53 214,199 -0.96(-4.08%)
Sep 03, 2008 23.14 23.68 23.05 23.49 268,649 +0.36(+1.56%)
Sep 02, 2008 23.47 24.20 22.89 23.13 303,781 +0.08(+0.36%)
Aug 29, 2008 23.37 23.47 23.00 23.05 0 -0.38(-1.60%)
Aug 28, 2008 22.81 23.50 22.64 23.42 266,778 +0.71(+3.11%)
Aug 27, 2008 22.34 22.77 22.08 22.71 230,656 +0.42(+1.89%)
Aug 26, 2008 21.99 22.39 21.80 22.29 258,313 +0.24(+1.09%)
Aug 25, 2008 22.44 22.71 21.69 22.05 225,288 -0.51(-2.26%)
Aug 22, 2008 21.93 22.78 21.82 22.56 0 +0.69(+3.16%)
Aug 21, 2008 21.79 22.15 21.72 21.87 349,126 -0.05(-0.21%)
Aug 20, 2008 22.04 22.33 21.51 21.92 427,844 +0.04(+0.17%)
Aug 19, 2008 24.38 24.79 19.57 21.88 978,724 -3.31(-13.15%)
Aug 18, 2008 26.30 26.30 24.95 25.19 417,767 -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 25.91 157,860 +0.45(+1.77%)
Aug 13, 2008 25.46 25.58 24.72 25.46 271,797 -0.20(-0.79%)
Aug 12, 2008 25.52 25.89 25.28 25.66 274,254 +0.11(+0.44%)
Aug 11, 2008 24.53 25.94 24.22 25.55 414,877 +1.01(+4.13%)
Aug 08, 2008 23.05 24.67 23.05 24.53 293,011 +1.46(+6.32%)
Aug 07, 2008 22.72 23.51 22.55 23.08 231,098 -0.04(-0.16%)
Aug 06, 2008 23.32 23.64 23.04 23.11 444,904 -0.47(-2.01%)
Aug 05, 2008 21.78 24.37 20.03 23.59 963,989 +2.12(+9.87%)
Aug 04, 2008 21.45 21.72 21.12 21.47 253,061 +0.00(+0.00%)
Aug 01, 2008 21.66 21.82 21.28 21.47 236,749 -0.10(-0.45%)
Jul 31, 2008 21.77 21.96 21.46 21.57 255,610 -0.47(-2.15%)
Jul 30, 2008 21.78 22.33 21.78 22.04 339,658 +0.33(+1.52%)
Jul 29, 2008 21.71 21.96 21.60 21.71 316,130 +0.01(+0.03%)
Jul 28, 2008 22.17 22.30 21.40 21.70 345,980 -0.61(-2.73%)
Jul 25, 2008 22.65 22.70 22.25 22.31 316,571 -0.17(-0.74%)
Jul 24, 2008 23.10 23.10 22.47 22.47 277,516 -0.61(-2.64%)
Jul 23, 2008 22.68 23.35 22.68 23.08 209,351 +0.28(+1.22%)
Jul 22, 2008 21.78 22.80 21.61 22.80 254,610 +0.96(+4.40%)
Jul 21, 2008 21.69 21.93 21.48 21.84 244,019 +0.10(+0.45%)
Jul 18, 2008 21.94 21.94 21.43 21.75 140,816 -0.20(-0.92%)
Jul 17, 2008 21.52 22.05 21.16 21.95 259,274 +0.56(+2.60%)
Jul 16, 2008 20.51 21.42 20.37 21.39 222,548 +0.92(+4.52%)
Jul 15, 2008 20.42 20.89 20.01 20.47 402,346 -0.14(-0.66%)
Jul 14, 2008 21.14 21.14 20.49 20.60 234,034 -0.29(-1.40%)
Jul 11, 2008 21.30 21.30 20.54 20.90 588,533 -0.56(-2.63%)
Jul 10, 2008 21.32 21.57 20.97 21.46 869,928 +0.08(+0.35%)
Jul 09, 2008 21.84 22.06 21.30 21.38 288,985 -0.49(-2.23%)
Jul 08, 2008 21.38 21.93 21.30 21.87 488,873 +0.53(+2.50%)
Jul 07, 2008 21.91 21.91 21.22 21.34 305,989 -0.41(-1.90%)
Jul 04, 2008 21.53 22.15 21.30 21.75 352,353 +0.00(+0.00%)
Jul 03, 2008 21.53 22.15 21.30 21.75 352,353 +0.28(+1.29%)
Jul 02, 2008 22.06 22.11 20.89 21.48 658,561 -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.