Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.62 27.86 27.38 27.38 90,257 -0.47(-1.70%)
May 30, 2013 27.43 28.07 27.43 27.85 72,184 +0.43(+1.57%)
May 29, 2013 27.46 27.60 27.20 27.42 54,056 -0.18(-0.66%)
May 28, 2013 27.96 28.27 27.34 27.60 257,661 +0.00(+0.00%)
May 24, 2013 27.67 27.67 27.08 27.60 105,862 -0.22(-0.78%)
May 23, 2013 27.01 28.08 26.77 27.82 135,017 +0.47(+1.73%)
May 22, 2013 27.86 27.98 27.05 27.34 147,243 -0.57(-2.04%)
May 21, 2013 28.10 28.21 27.71 27.91 156,220 -0.11(-0.40%)
May 20, 2013 27.83 28.42 27.82 28.02 104,190 +0.05(+0.19%)
May 17, 2013 27.48 28.02 27.48 27.97 91,932 +0.66(+2.40%)
May 16, 2013 27.19 27.60 27.16 27.32 61,968 -0.03(-0.09%)
May 15, 2013 26.75 27.51 26.75 27.34 176,895 +0.65(+2.42%)
May 13, 2013 26.52 26.86 26.35 26.70 158,930 +0.17(+0.65%)
May 10, 2013 26.07 26.76 26.07 26.52 293,814 +0.58(+2.23%)
May 09, 2013 26.12 26.25 25.86 25.95 122,010 -0.28(-1.09%)
May 08, 2013 25.93 26.31 25.82 26.23 149,345 +0.29(+1.13%)
May 07, 2013 25.83 26.04 25.75 25.94 173,384 +0.13(+0.50%)
May 06, 2013 25.77 25.92 25.35 25.81 231,308 +0.02(+0.07%)
May 03, 2013 25.57 25.95 25.14 25.79 216,361 +0.65(+2.57%)
May 02, 2013 24.15 25.33 24.15 25.14 122,016 +1.44(+6.08%)
May 01, 2013 24.92 24.92 23.67 23.70 210,120 -1.35(-5.40%)
Apr 30, 2013 24.80 25.13 24.61 25.06 74,181 +0.23(+0.94%)
Apr 29, 2013 24.70 24.92 24.43 24.82 27,101 +0.21(+0.84%)
Apr 26, 2013 24.85 24.89 24.29 24.62 74,118 -0.28(-1.11%)
Apr 25, 2013 24.76 25.09 24.76 24.89 81,657 +0.25(+1.02%)
Apr 24, 2013 24.76 24.89 24.37 24.64 91,826 -0.16(-0.66%)
Apr 23, 2013 24.15 24.86 24.09 24.81 70,253 +0.89(+3.71%)
Apr 22, 2013 24.34 24.51 23.50 23.92 87,593 -0.31(-1.28%)
Apr 19, 2013 23.77 24.50 23.61 24.23 101,965 +0.51(+2.15%)
Apr 18, 2013 24.12 24.32 23.67 23.72 109,524 -0.29(-1.22%)
Apr 17, 2013 24.19 24.25 23.65 24.01 106,635 -0.41(-1.69%)
Apr 16, 2013 24.24 24.51 23.98 24.43 146,163 +0.44(+1.83%)
Apr 15, 2013 24.94 25.05 23.95 23.99 120,610 -1.17(-4.66%)
Apr 12, 2013 25.75 25.75 24.97 25.16 133,587 -0.65(-2.51%)
Apr 11, 2013 25.21 25.88 25.21 25.81 87,164 +0.66(+2.61%)
Apr 10, 2013 24.93 25.43 24.93 25.15 155,688 +0.26(+1.04%)
Apr 09, 2013 25.46 25.46 24.85 24.89 158,270 -0.48(-1.90%)
Apr 08, 2013 24.76 25.39 24.62 25.38 201,659 +0.83(+3.37%)
Apr 05, 2013 24.42 24.71 24.28 24.55 100,263 -0.28(-1.15%)
Apr 04, 2013 24.70 24.97 24.55 24.83 171,795 +0.83(+3.45%)
Apr 03, 2013 24.51 24.63 23.98 24.00 120,786 -0.60(-2.45%)
Apr 02, 2013 24.59 24.94 24.51 24.61 108,384 +0.20(+0.81%)
Apr 01, 2013 24.84 24.98 24.15 24.41 141,706 -0.52(-2.08%)
Mar 28, 2013 24.97 25.07 24.65 24.93 68,856 +0.02(+0.07%)
Mar 27, 2013 24.79 24.97 24.42 24.91 81,538 -0.12(-0.48%)
Mar 26, 2013 24.96 25.10 24.63 25.03 85,534 +0.13(+0.52%)
Mar 25, 2013 25.10 25.37 24.78 24.90 102,152 -0.19(-0.76%)
Mar 22, 2013 25.08 25.30 25.03 25.09 74,680 +0.04(+0.17%)
Mar 21, 2013 25.33 25.49 24.99 25.05 64,696 -0.50(-1.96%)
Mar 20, 2013 25.28 25.55 25.26 25.55 105,872 +0.36(+1.44%)
Mar 19, 2013 25.38 25.42 24.89 25.19 128,377 -0.19(-0.75%)
Mar 18, 2013 25.30 25.54 25.28 25.38 180,417 -0.13(-0.51%)
Mar 15, 2013 25.62 25.82 25.45 25.51 233,008 -0.26(-1.00%)
Mar 14, 2013 25.30 25.83 25.30 25.76 151,093 +0.50(+1.98%)
Mar 13, 2013 25.33 25.57 25.16 25.26 129,128 +0.01(+0.03%)
Mar 12, 2013 25.42 25.57 25.08 25.26 119,558 -0.16(-0.64%)
Mar 11, 2013 25.37 25.55 25.14 25.42 140,855 +0.03(+0.14%)
Mar 08, 2013 25.67 25.96 25.30 25.39 174,183 -0.09(-0.34%)
Mar 07, 2013 25.06 25.51 25.01 25.47 123,878 +0.41(+1.62%)
Mar 06, 2013 25.03 25.14 24.74 25.07 126,873 +0.18(+0.73%)
Mar 05, 2013 24.70 25.12 24.67 24.88 279,616 +0.40(+1.62%)
Mar 04, 2013 24.64 24.76 24.19 24.49 167,070 -0.17(-0.70%)
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.