Skip to main content

Albany International Corp (NY: AIN )

87.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 19.76 19.86 19.57 19.57 133,363 -0.53(-2.62%)
May 28, 2002 20.17 20.17 19.72 20.10 332,742 +0.01(+0.04%)
May 27, 2002 20.40 20.42 20.08 20.09 191,393 +0.00(+0.00%)
May 24, 2002 20.40 20.42 20.08 20.09 189,397 -0.23(-1.11%)
May 23, 2002 19.82 20.36 19.80 20.32 197,383 +0.50(+2.50%)
May 22, 2002 19.68 19.84 19.65 19.82 487,534 +0.21(+1.07%)
May 21, 2002 19.65 20.14 19.61 19.61 202,174 -0.01(-0.04%)
May 20, 2002 19.58 19.74 19.53 19.62 263,133 +0.05(+0.27%)
May 17, 2002 19.50 19.59 19.40 19.56 152,662 +0.14(+0.70%)
May 16, 2002 19.31 19.62 19.30 19.43 280,568 +0.12(+0.62%)
May 15, 2002 19.16 19.38 19.08 19.31 222,937 +0.04(+0.20%)
May 14, 2002 19.23 19.40 19.20 19.27 233,319 -0.02(-0.12%)
May 13, 2002 19.46 19.46 19.05 19.29 159,716 -0.24(-1.23%)
May 10, 2002 19.95 19.95 19.46 19.53 163,576 -0.37(-1.85%)
May 09, 2002 19.37 20.44 19.37 19.90 282,831 +0.46(+2.36%)
May 08, 2002 19.57 19.63 19.00 19.44 167,303 +0.01(+0.04%)
May 07, 2002 19.50 19.58 19.36 19.44 134,561 -0.14(-0.69%)
May 06, 2002 19.89 19.91 19.50 19.57 129,769 -0.31(-1.55%)
May 03, 2002 19.46 20.09 19.44 19.88 178,350 +0.35(+1.77%)
May 02, 2002 19.50 19.93 19.33 19.53 758,653 +0.08(+0.39%)
May 01, 2002 18.93 19.46 18.72 19.46 144,144 +0.54(+2.86%)
Apr 30, 2002 18.90 19.04 18.73 18.92 153,594 -0.01(-0.08%)
Apr 29, 2002 18.97 19.26 18.67 18.93 176,087 -0.23(-1.18%)
Apr 26, 2002 19.57 19.66 18.90 19.16 165,572 -0.56(-2.86%)
Apr 25, 2002 19.72 19.82 19.27 19.72 238,243 +0.02(+0.08%)
Apr 24, 2002 19.81 20.66 19.71 19.71 214,818 -0.09(-0.46%)
Apr 23, 2002 20.25 20.29 19.74 19.80 151,730 -0.49(-2.41%)
Apr 22, 2002 19.68 20.50 19.68 20.29 5,749,795 +0.44(+2.19%)
Apr 19, 2002 19.40 19.91 19.40 19.85 168,767 +0.45(+2.32%)
Apr 18, 2002 19.38 19.42 19.06 19.40 142,680 +0.02(+0.12%)
Apr 17, 2002 19.20 19.47 19.17 19.38 184,605 +0.37(+1.94%)
Apr 16, 2002 18.86 19.18 18.79 19.01 137,755 +0.19(+1.00%)
Apr 15, 2002 19.12 19.49 18.69 18.82 213,753 -0.30(-1.57%)
Apr 12, 2002 18.65 19.12 18.47 19.12 272,582 +0.43(+2.29%)
Apr 11, 2002 18.82 18.90 18.49 18.69 4,551,921 -0.14(-0.72%)
Apr 10, 2002 18.63 18.93 18.58 18.83 228,128 +0.22(+1.17%)
Apr 09, 2002 18.78 18.79 18.36 18.61 700,889 -0.19(-1.00%)
Apr 08, 2002 20.29 20.40 18.63 18.80 117,724,400 -3.70(-16.46%)
Apr 05, 2002 22.24 22.71 22.24 22.50 149,601 +0.54(+2.46%)
Apr 04, 2002 22.21 22.46 21.66 21.96 201,242 -0.28(-1.25%)
Apr 03, 2002 22.41 22.87 22.06 22.24 200,311 -0.36(-1.60%)
Apr 02, 2002 22.62 22.68 22.41 22.60 97,293 +0.03(+0.13%)
Apr 01, 2002 22.80 22.84 22.37 22.57 218,545 -0.20(-0.86%)
Mar 29, 2002 22.54 23.03 22.54 22.77 219,610 +0.00(+0.00%)
Mar 28, 2002 22.54 23.03 22.54 22.77 219,610 +0.24(+1.07%)
Mar 27, 2002 21.94 22.77 21.94 22.52 248,359 +0.59(+2.67%)
Mar 26, 2002 21.64 21.96 21.60 21.94 135,892 +0.23(+1.04%)
Mar 25, 2002 21.64 21.81 21.56 21.71 2,954,756 -0.03(-0.14%)
Mar 22, 2002 21.79 21.98 21.62 21.74 150,266 -0.14(-0.62%)
Mar 21, 2002 21.60 21.88 21.49 21.88 210,958 +0.26(+1.18%)
Mar 20, 2002 21.62 21.78 21.56 21.62 90,772 -0.08(-0.35%)
Mar 19, 2002 21.94 21.94 21.64 21.70 118,456 -0.27(-1.23%)
Mar 18, 2002 21.62 21.97 21.59 21.97 177,152 +0.27(+1.25%)
Mar 15, 2002 21.64 21.94 21.64 21.70 144,942 -0.13(-0.59%)
Mar 14, 2002 21.60 22.01 21.60 21.83 170,763 -0.09(-0.41%)
Mar 13, 2002 21.79 22.22 21.72 21.92 93,966 -0.01(-0.03%)
Mar 12, 2002 21.45 21.98 21.45 21.92 163,842 +0.29(+1.32%)
Mar 11, 2002 21.64 21.80 21.56 21.64 167,436 -0.16(-0.72%)
Mar 08, 2002 21.67 21.94 21.64 21.80 217,613 +0.13(+0.59%)
Mar 07, 2002 21.53 21.76 21.50 21.67 327,685 +0.11(+0.49%)
Mar 06, 2002 21.11 21.64 21.11 21.56 359,495 +0.30(+1.41%)
Mar 05, 2002 20.66 21.26 20.65 21.26 240,772 +0.44(+2.13%)
Mar 04, 2002 20.71 21.04 20.65 20.82 256,611 +0.11(+0.51%)
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.