Skip to main content

Albany International Corp (NY: AIN )

88.50 +1.49 (+1.72%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 24.01 24.19 23.89 23.91 563,347 -0.05(-0.19%)
Sep 28, 2006 24.25 24.42 23.79 23.95 380,755 -0.29(-1.21%)
Sep 27, 2006 24.34 24.35 24.12 24.25 346,286 -0.09(-0.37%)
Sep 26, 2006 23.97 24.36 23.97 24.34 300,505 +0.37(+1.54%)
Sep 25, 2006 24.48 24.53 23.74 23.97 467,260 -0.55(-2.24%)
Sep 22, 2006 24.57 24.80 24.21 24.52 384,614 -0.08(-0.34%)
Sep 21, 2006 25.02 25.07 24.32 24.60 405,908 -0.41(-1.65%)
Sep 20, 2006 24.92 25.22 24.80 25.01 426,669 +0.19(+0.76%)
Sep 19, 2006 25.25 25.25 24.66 24.83 575,990 -0.45(-1.78%)
Sep 18, 2006 25.57 25.66 25.21 25.28 375,298 -0.37(-1.44%)
Sep 15, 2006 26.19 26.20 25.60 25.65 509,980 -0.36(-1.39%)
Sep 14, 2006 26.32 26.33 25.66 26.01 638,540 -0.41(-1.56%)
Sep 13, 2006 26.44 26.56 26.31 26.42 122,038 +0.05(+0.20%)
Sep 12, 2006 25.92 26.44 25.92 26.37 200,425 +0.45(+1.74%)
Sep 11, 2006 26.34 26.40 25.56 25.92 303,699 -0.51(-1.93%)
Sep 08, 2006 26.39 26.52 26.25 26.43 124,833 +0.03(+0.11%)
Sep 07, 2006 26.52 26.67 26.30 26.40 318,338 -0.23(-0.87%)
Sep 06, 2006 26.71 26.88 26.49 26.63 668,617 -0.26(-0.98%)
Sep 05, 2006 26.56 27.04 26.50 26.89 325,924 +0.44(+1.68%)
Sep 01, 2006 26.28 26.59 26.21 26.45 485,625 +0.21(+0.80%)
Aug 31, 2006 25.99 26.27 25.92 26.24 239,286 +0.28(+1.07%)
Aug 30, 2006 25.80 26.24 25.77 25.96 189,379 +0.21(+0.82%)
Aug 29, 2006 25.62 25.77 25.31 25.75 140,537 +0.21(+0.82%)
Aug 28, 2006 25.19 25.65 25.19 25.54 72,131 +0.20(+0.80%)
Aug 25, 2006 25.40 25.83 25.15 25.34 124,034 -0.16(-0.62%)
Aug 24, 2006 26.02 26.06 25.17 25.50 282,006 -0.44(-1.68%)
Aug 23, 2006 26.11 26.32 25.66 25.93 187,516 -0.14(-0.52%)
Aug 22, 2006 26.07 26.28 25.92 26.07 119,243 +0.07(+0.26%)
Aug 21, 2006 26.15 26.30 25.77 26.00 262,043 -0.40(-1.51%)
Aug 18, 2006 26.44 26.44 26.15 26.40 121,107 -0.05(-0.17%)
Aug 17, 2006 26.25 26.52 26.22 26.44 282,538 +0.21(+0.80%)
Aug 16, 2006 26.14 26.27 25.92 26.23 259,648 +0.14(+0.52%)
Aug 15, 2006 25.89 26.22 25.71 26.10 196,832 +0.56(+2.21%)
Aug 14, 2006 25.80 26.17 25.43 25.53 198,296 -0.12(-0.47%)
Aug 11, 2006 25.68 25.75 25.50 25.65 297,444 -0.11(-0.41%)
Aug 10, 2006 25.74 26.08 25.59 25.76 381,553 -0.06(-0.23%)
Aug 09, 2006 26.35 26.45 25.66 25.82 463,001 -0.42(-1.60%)
Aug 08, 2006 26.45 26.80 26.11 26.24 359,993 -0.21(-0.80%)
Aug 07, 2006 26.39 26.50 26.16 26.45 391,534 -0.05(-0.20%)
Aug 04, 2006 26.89 27.07 26.14 26.50 478,439 -0.20(-0.73%)
Aug 03, 2006 26.43 26.82 26.22 26.70 326,722 +0.18(+0.68%)
Aug 02, 2006 26.73 26.90 26.45 26.52 542,452 -0.18(-0.68%)
Aug 01, 2006 26.90 26.98 26.56 26.70 659,567 -0.30(-1.11%)
Jul 31, 2006 26.98 27.10 26.75 27.00 824,592 -0.09(-0.33%)
Jul 28, 2006 26.70 27.16 26.70 27.09 260,446 +0.47(+1.75%)
Jul 27, 2006 26.99 27.16 26.49 26.62 291,854 -0.31(-1.14%)
Jul 26, 2006 27.05 27.16 26.67 26.93 371,039 -0.26(-0.97%)
Jul 25, 2006 27.61 27.62 27.00 27.19 740,216 -0.48(-1.74%)
Jul 24, 2006 27.80 27.91 27.61 27.67 566,807 -0.05(-0.16%)
Jul 21, 2006 28.40 28.40 27.11 27.72 909,500 -0.99(-3.45%)
Jul 20, 2006 29.48 29.51 28.63 28.71 197,497 -0.69(-2.35%)
Jul 19, 2006 28.49 29.62 28.49 29.40 241,947 +0.86(+3.00%)
Jul 18, 2006 28.74 28.81 28.03 28.55 256,720 -0.10(-0.34%)
Jul 17, 2006 29.03 29.19 28.49 28.64 323,395 -0.39(-1.35%)
Jul 14, 2006 29.91 29.92 28.95 29.03 334,840 -0.92(-3.06%)
Jul 13, 2006 29.79 30.06 29.55 29.95 578,651 +0.08(+0.28%)
Jul 12, 2006 30.58 30.62 29.61 29.87 546,844 -0.79(-2.57%)
Jul 11, 2006 30.96 31.05 30.48 30.66 318,072 -0.44(-1.43%)
Jul 10, 2006 31.24 31.34 30.95 31.10 198,828 -0.11(-0.36%)
Jul 07, 2006 31.90 31.93 31.19 31.21 264,306 -0.65(-2.05%)
Jul 06, 2006 32.33 32.33 31.66 31.87 235,692 +0.20(+0.62%)
Jul 05, 2006 31.70 31.73 31.25 31.67 157,039 -0.03(-0.09%)
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.