Albany International Corp (NY: AIN )

81.65 USD +0.48 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 25.05 25.28 24.75 25.06 125,528 -0.01(-0.04%)
Jan 30, 2013 25.06 25.15 24.86 25.07 173,093 +0.00(+0.00%)
Jan 29, 2013 24.46 25.14 24.43 25.07 177,034 +0.62(+2.54%)
Jan 28, 2013 24.50 24.70 24.22 24.45 132,885 -0.02(-0.08%)
Jan 25, 2013 24.73 24.73 24.30 24.47 79,286 -0.13(-0.53%)
Jan 24, 2013 24.18 24.83 24.18 24.60 82,323 +0.48(+1.99%)
Jan 23, 2013 24.12 24.20 24.04 24.12 79,182 -0.09(-0.37%)
Jan 22, 2013 24.13 24.26 24.03 24.21 101,353 +0.05(+0.21%)
Jan 18, 2013 24.09 24.23 24.04 24.16 133,372 +0.02(+0.08%)
Jan 17, 2013 24.20 24.39 24.06 24.14 150,295 +0.11(+0.46%)
Jan 16, 2013 24.16 24.19 23.86 24.03 89,714 -0.14(-0.58%)
Jan 15, 2013 23.90 24.25 23.83 24.17 66,537 +0.13(+0.54%)
Jan 14, 2013 24.06 24.22 23.88 24.04 101,012 -0.02(-0.08%)
Jan 11, 2013 24.08 24.13 23.84 24.06 67,458 +0.04(+0.17%)
Jan 10, 2013 24.18 24.18 23.76 24.02 102,704 -0.02(-0.08%)
Jan 09, 2013 23.80 24.12 23.80 24.04 89,872 +0.37(+1.56%)
Jan 08, 2013 23.66 23.72 23.48 23.67 57,890 +0.01(+0.04%)
Jan 07, 2013 23.31 23.79 23.25 23.66 101,569 +0.28(+1.20%)
Jan 04, 2013 23.85 23.95 23.34 23.38 123,005 -0.37(-1.56%)
Jan 03, 2013 23.25 23.92 23.15 23.75 180,401 +0.54(+2.33%)
Jan 02, 2013 23.44 23.61 23.13 23.21 206,988 +0.51(+2.25%)
Dec 31, 2012 22.08 22.78 22.03 22.70 124,620 +0.57(+2.58%)
Dec 28, 2012 22.07 22.23 22.01 22.13 141,837 -0.10(-0.45%)
Dec 27, 2012 22.05 22.27 21.77 22.23 77,084 +0.14(+0.63%)
Dec 26, 2012 22.20 22.23 21.93 22.09 62,822 -0.06(-0.27%)
Dec 24, 2012 22.28 22.33 22.07 22.15 49,570 -0.18(-0.81%)
Dec 21, 2012 22.29 22.54 22.03 22.33 337,891 -0.19(-0.84%)
Dec 20, 2012 22.51 22.73 22.44 22.52 139,585 +0.04(+0.18%)
Dec 19, 2012 22.61 22.75 22.38 22.48 205,175 -0.06(-0.27%)
Dec 18, 2012 22.01 22.63 21.94 22.54 161,982 +0.65(+2.97%)
Dec 17, 2012 21.73 21.98 21.71 21.89 119,810 +0.24(+1.11%)
Dec 14, 2012 21.64 21.93 21.47 21.65 62,381 -0.09(-0.41%)
Dec 13, 2012 21.85 22.08 21.50 21.74 38,751 -0.15(-0.69%)
Dec 12, 2012 22.11 22.69 21.82 21.89 96,695 -0.27(-1.22%)
Dec 11, 2012 22.00 22.26 21.94 22.16 111,352 +0.35(+1.60%)
Dec 10, 2012 21.84 21.90 21.45 21.81 93,127 +0.02(+0.09%)
Dec 07, 2012 22.03 22.04 21.75 21.79 62,811 -0.08(-0.37%)
Dec 06, 2012 21.69 22.03 21.46 21.87 87,767 -0.04(-0.18%)
Dec 05, 2012 21.93 22.05 21.75 21.91 116,780 +0.01(+0.05%)
Dec 04, 2012 21.73 22.02 21.61 21.90 196,259 +0.39(+1.81%)
Nov 30, 2012 21.62 21.64 21.28 21.51 161,676 -0.06(-0.28%)
Nov 29, 2012 21.73 21.73 21.41 21.57 160,886 +0.00(+0.00%)
Nov 28, 2012 21.12 21.60 21.11 21.57 188,704 +0.32(+1.51%)
Nov 27, 2012 21.14 21.61 21.11 21.25 133,779 +0.10(+0.47%)
Nov 26, 2012 21.10 21.25 21.06 21.15 158,157 -0.02(-0.09%)
Nov 23, 2012 21.19 21.21 20.94 21.17 61,889 -0.02(-0.09%)
Nov 21, 2012 21.20 21.54 21.05 21.19 56,317 +0.05(+0.24%)
Nov 20, 2012 20.95 21.14 20.68 21.14 82,879 +0.08(+0.38%)
Nov 19, 2012 20.64 21.17 20.44 21.06 132,566 +0.63(+3.08%)
Nov 16, 2012 20.05 20.51 19.53 20.43 123,973 +0.32(+1.59%)
Nov 15, 2012 20.51 20.71 19.88 20.11 80,129 -0.57(-2.76%)
Nov 14, 2012 20.98 21.24 20.60 20.68 130,054 -0.23(-1.10%)
Nov 13, 2012 20.94 21.30 20.86 20.91 37,772 -0.05(-0.24%)
Nov 12, 2012 21.02 21.11 20.77 20.96 23,124 -0.04(-0.19%)
Nov 09, 2012 20.97 21.17 20.86 21.00 67,409 -0.03(-0.14%)
Nov 08, 2012 21.17 21.37 20.98 21.03 123,537 -0.12(-0.57%)
Nov 07, 2012 21.46 21.49 20.97 21.15 114,167 -0.54(-2.49%)
Nov 06, 2012 21.78 22.03 21.53 21.69 58,027 -0.05(-0.23%)
Nov 05, 2012 21.44 21.86 21.44 21.74 77,412 +0.30(+1.40%)
Nov 02, 2012 21.76 21.95 21.40 21.44 274,447 -0.74(-3.34%)
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.