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 (%)
May 31, 2012 18.37 18.49 17.97 18.24 184,684 -0.14(-0.76%)
May 30, 2012 18.72 18.82 18.20 18.38 273,563 -0.60(-3.16%)
May 29, 2012 18.99 19.17 18.83 18.98 158,121 +0.26(+1.39%)
May 25, 2012 18.29 18.92 18.25 18.72 205,957 +0.45(+2.46%)
May 24, 2012 18.19 18.48 17.85 18.27 292,053 +0.13(+0.72%)
May 23, 2012 17.70 18.16 17.47 18.14 232,230 +0.17(+0.95%)
May 22, 2012 18.53 18.53 17.92 17.97 175,429 -0.47(-2.55%)
May 21, 2012 18.30 18.62 18.17 18.44 161,753 +0.26(+1.43%)
May 18, 2012 18.42 18.66 18.11 18.18 229,718 -0.28(-1.52%)
May 17, 2012 19.36 19.36 18.42 18.46 234,036 -0.86(-4.45%)
May 16, 2012 19.80 19.93 19.32 19.32 220,723 -0.42(-2.13%)
May 15, 2012 19.59 19.91 19.43 19.74 368,965 +0.09(+0.46%)
May 14, 2012 19.51 19.95 19.30 19.65 313,137 -0.14(-0.71%)
May 11, 2012 19.87 20.15 19.59 19.79 208,342 -0.33(-1.64%)
May 10, 2012 20.18 20.28 19.81 20.12 295,389 +0.09(+0.45%)
May 09, 2012 19.41 20.17 19.41 20.03 323,700 +0.32(+1.62%)
May 08, 2012 19.77 19.92 19.46 19.71 708,724 -0.29(-1.45%)
May 07, 2012 19.91 20.15 19.79 20.00 630,118 +0.04(+0.20%)
May 04, 2012 20.86 21.24 19.84 19.96 760,110 -1.09(-5.18%)
May 03, 2012 22.97 22.97 20.18 21.05 1,130,818 -3.16(-13.05%)
May 02, 2012 23.78 24.26 23.65 24.21 128,820 +0.16(+0.67%)
May 01, 2012 24.06 24.64 23.61 24.05 154,614 -0.05(-0.21%)
Apr 30, 2012 24.61 24.61 23.88 24.10 127,193 -0.60(-2.43%)
Apr 27, 2012 23.86 24.73 23.67 24.70 166,853 +0.82(+3.43%)
Apr 26, 2012 23.68 23.91 23.39 23.88 82,953 +0.13(+0.55%)
Apr 25, 2012 23.72 23.79 23.41 23.75 127,504 +0.34(+1.45%)
Apr 24, 2012 23.05 23.62 23.03 23.41 124,559 +0.41(+1.78%)
Apr 23, 2012 23.19 23.19 22.65 23.00 135,935 -0.66(-2.79%)
Apr 20, 2012 23.51 23.76 23.37 23.66 150,602 +0.44(+1.89%)
Apr 19, 2012 23.51 23.67 22.90 23.22 218,779 -0.22(-0.94%)
Apr 18, 2012 23.91 23.91 23.43 23.44 196,138 -0.68(-2.82%)
Apr 17, 2012 23.62 24.18 23.48 24.12 201,307 +0.73(+3.12%)
Apr 16, 2012 23.06 23.52 22.86 23.39 186,810 +0.42(+1.83%)
Apr 13, 2012 22.90 22.97 22.57 22.97 170,103 -0.08(-0.35%)
Apr 12, 2012 22.53 23.21 22.46 23.05 108,907 +0.49(+2.17%)
Apr 11, 2012 22.52 22.61 22.32 22.56 196,193 +0.32(+1.44%)
Apr 10, 2012 22.69 22.69 22.16 22.24 332,235 -0.51(-2.24%)
Apr 09, 2012 22.68 22.95 22.39 22.75 163,722 -0.43(-1.86%)
Apr 05, 2012 23.16 23.56 22.88 23.18 146,005 -0.07(-0.30%)
Apr 04, 2012 23.26 23.55 23.14 23.25 217,102 -0.34(-1.44%)
Apr 03, 2012 23.71 23.82 23.43 23.59 174,086 -0.16(-0.67%)
Apr 02, 2012 22.80 23.78 22.59 23.75 200,226 +0.80(+3.49%)
Mar 30, 2012 23.08 23.22 22.92 22.95 113,905 +0.13(+0.57%)
Mar 29, 2012 23.07 23.07 22.33 22.82 158,542 -0.52(-2.23%)
Mar 28, 2012 23.05 23.34 22.98 23.34 144,068 +0.26(+1.13%)
Mar 27, 2012 23.89 23.98 23.01 23.08 128,480 -0.82(-3.43%)
Mar 26, 2012 23.82 23.98 23.58 23.90 136,858 +0.36(+1.53%)
Mar 23, 2012 23.33 23.58 23.29 23.54 101,214 +0.12(+0.51%)
Mar 22, 2012 23.26 23.51 23.26 23.42 198,367 -0.19(-0.80%)
Mar 21, 2012 23.80 23.80 23.52 23.61 135,372 -0.09(-0.38%)
Mar 20, 2012 23.55 23.96 23.43 23.70 128,092 -0.12(-0.50%)
Mar 19, 2012 23.39 24.09 23.35 23.82 123,307 +0.31(+1.32%)
Mar 16, 2012 23.69 23.69 23.34 23.51 141,479 -0.16(-0.68%)
Mar 15, 2012 23.26 23.67 23.15 23.67 132,138 +0.36(+1.54%)
Mar 14, 2012 24.24 24.25 23.28 23.31 148,651 -0.97(-4.00%)
Mar 13, 2012 23.73 24.29 23.69 24.28 160,698 +0.73(+3.10%)
Mar 12, 2012 23.59 23.64 23.14 23.55 141,367 -0.06(-0.25%)
Mar 09, 2012 23.04 23.70 23.04 23.61 123,695 +0.51(+2.21%)
Mar 08, 2012 23.16 23.16 22.67 23.10 104,992 +0.14(+0.61%)
Mar 07, 2012 22.46 22.96 22.38 22.96 192,451 +0.61(+2.75%)
Mar 06, 2012 22.73 22.85 22.28 22.34 188,340 -0.73(-3.14%)
Mar 05, 2012 23.13 23.36 22.84 23.07 122,109 -0.07(-0.30%)
Mar 02, 2012 23.84 23.97 22.98 23.14 165,356 -0.76(-3.18%)
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.