Skip to main content

Albany International Corp (NY: AIN )

88.45 +1.44 (+1.65%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 19.76 19.86 19.57 19.57 133,350 -0.53(-2.62%)
May 28, 2002 20.18 20.18 19.72 20.10 332,711 +0.01(+0.04%)
May 27, 2002 20.40 20.42 20.09 20.09 191,375 +0.00(+0.00%)
May 24, 2002 20.40 20.42 20.09 20.09 189,379 -0.23(-1.11%)
May 23, 2002 19.82 20.36 19.80 20.32 197,364 +0.50(+2.50%)
May 22, 2002 19.69 19.84 19.65 19.82 487,488 +0.21(+1.07%)
May 21, 2002 19.65 20.14 19.61 19.61 202,155 -0.01(-0.04%)
May 20, 2002 19.58 19.74 19.53 19.62 263,108 +0.05(+0.27%)
May 17, 2002 19.50 19.60 19.40 19.57 152,648 +0.14(+0.70%)
May 16, 2002 19.31 19.63 19.30 19.43 280,542 +0.12(+0.62%)
May 15, 2002 19.16 19.39 19.09 19.31 222,916 +0.04(+0.19%)
May 14, 2002 19.24 19.40 19.21 19.27 233,297 -0.02(-0.12%)
May 13, 2002 19.46 19.46 19.05 19.30 159,701 -0.24(-1.23%)
May 10, 2002 19.95 19.95 19.46 19.54 163,560 -0.37(-1.85%)
May 09, 2002 19.37 20.44 19.37 19.90 282,804 +0.46(+2.36%)
May 08, 2002 19.57 19.63 19.00 19.45 167,287 +0.01(+0.04%)
May 07, 2002 19.50 19.58 19.36 19.44 134,548 -0.14(-0.69%)
May 06, 2002 19.89 19.91 19.50 19.57 129,757 -0.31(-1.55%)
May 03, 2002 19.46 20.09 19.44 19.88 178,333 +0.35(+1.77%)
May 02, 2002 19.50 19.93 19.33 19.54 758,582 +0.08(+0.39%)
May 01, 2002 18.94 19.46 18.72 19.46 144,130 +0.54(+2.86%)
Apr 30, 2002 18.90 19.04 18.73 18.92 153,579 -0.02(-0.08%)
Apr 29, 2002 18.97 19.27 18.67 18.94 176,070 -0.23(-1.18%)
Apr 26, 2002 19.57 19.66 18.90 19.16 165,557 -0.56(-2.86%)
Apr 25, 2002 19.72 19.82 19.27 19.72 238,221 +0.02(+0.08%)
Apr 24, 2002 19.81 20.66 19.71 19.71 214,798 -0.09(-0.46%)
Apr 23, 2002 20.25 20.29 19.74 19.80 151,716 -0.49(-2.41%)
Apr 22, 2002 19.69 20.51 19.69 20.29 5,749,255 +0.44(+2.20%)
Apr 19, 2002 19.40 19.91 19.40 19.85 168,751 +0.45(+2.32%)
Apr 18, 2002 19.39 19.42 19.06 19.40 142,666 +0.02(+0.12%)
Apr 17, 2002 19.20 19.48 19.18 19.38 184,588 +0.37(+1.94%)
Apr 16, 2002 18.86 19.18 18.79 19.01 137,742 +0.19(+1.00%)
Apr 15, 2002 19.12 19.49 18.69 18.82 213,733 -0.30(-1.57%)
Apr 12, 2002 18.65 19.12 18.47 19.12 272,557 +0.43(+2.29%)
Apr 11, 2002 18.82 18.91 18.49 18.69 4,551,494 -0.14(-0.72%)
Apr 10, 2002 18.63 18.93 18.58 18.83 228,107 +0.22(+1.17%)
Apr 09, 2002 18.79 18.79 18.36 18.61 700,823 -0.19(-1.00%)
Apr 08, 2002 20.29 20.40 18.63 18.80 117,713,344 -3.70(-16.46%)
Apr 05, 2002 22.24 22.71 22.24 22.50 149,587 +0.54(+2.46%)
Apr 04, 2002 22.21 22.47 21.66 21.96 201,223 -0.28(-1.25%)
Apr 03, 2002 22.41 22.87 22.06 22.24 200,292 -0.36(-1.60%)
Apr 02, 2002 22.62 22.68 22.41 22.60 97,284 +0.03(+0.13%)
Apr 01, 2002 22.80 22.84 22.37 22.57 218,524 -0.20(-0.86%)
Mar 29, 2002 22.54 23.03 22.54 22.77 219,589 +0.00(+0.00%)
Mar 28, 2002 22.54 23.03 22.54 22.77 219,589 +0.24(+1.07%)
Mar 27, 2002 21.94 22.77 21.94 22.53 248,335 +0.59(+2.67%)
Mar 26, 2002 21.64 21.96 21.60 21.94 135,879 +0.23(+1.04%)
Mar 25, 2002 21.64 21.81 21.56 21.72 2,954,478 -0.03(-0.14%)
Mar 22, 2002 21.79 21.98 21.63 21.75 150,252 -0.14(-0.62%)
Mar 21, 2002 21.60 21.88 21.49 21.88 210,939 +0.26(+1.18%)
Mar 20, 2002 21.63 21.78 21.57 21.63 90,763 -0.08(-0.35%)
Mar 19, 2002 21.94 21.94 21.64 21.70 118,445 -0.27(-1.23%)
Mar 18, 2002 21.63 21.97 21.60 21.97 177,135 +0.27(+1.25%)
Mar 15, 2002 21.64 21.94 21.64 21.70 144,929 -0.13(-0.59%)
Mar 14, 2002 21.60 22.01 21.60 21.83 170,747 -0.09(-0.41%)
Mar 13, 2002 21.79 22.23 21.72 21.92 93,957 -0.01(-0.03%)
Mar 12, 2002 21.45 21.98 21.45 21.93 163,827 +0.29(+1.32%)
Mar 11, 2002 21.64 21.80 21.57 21.64 167,420 -0.16(-0.72%)
Mar 08, 2002 21.67 21.94 21.64 21.80 217,593 +0.13(+0.59%)
Mar 07, 2002 21.53 21.76 21.50 21.67 327,654 +0.11(+0.49%)
Mar 06, 2002 21.11 21.64 21.11 21.57 359,461 +0.30(+1.41%)
Mar 05, 2002 20.66 21.26 20.66 21.26 240,750 +0.44(+2.13%)
Mar 04, 2002 20.72 21.05 20.66 20.82 256,587 +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.