Skip to main content

Albany International Corp (NY: AIN )

87.01 +0.46 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 24.00 24.19 23.88 23.91 563,400 -0.05(-0.19%)
Sep 28, 2006 24.25 24.42 23.79 23.95 380,790 -0.29(-1.21%)
Sep 27, 2006 24.34 24.34 24.12 24.25 346,318 -0.09(-0.37%)
Sep 26, 2006 23.97 24.36 23.97 24.34 300,533 +0.37(+1.54%)
Sep 25, 2006 24.48 24.52 23.74 23.97 467,303 -0.55(-2.24%)
Sep 22, 2006 24.57 24.79 24.21 24.52 384,650 -0.08(-0.34%)
Sep 21, 2006 25.02 25.06 24.32 24.60 405,946 -0.41(-1.65%)
Sep 20, 2006 24.91 25.21 24.79 25.01 426,709 +0.19(+0.76%)
Sep 19, 2006 25.25 25.25 24.66 24.82 576,044 -0.45(-1.78%)
Sep 18, 2006 25.57 25.66 25.21 25.27 375,333 -0.37(-1.44%)
Sep 15, 2006 26.19 26.20 25.60 25.64 510,028 -0.36(-1.39%)
Sep 14, 2006 26.32 26.33 25.66 26.00 638,599 -0.41(-1.56%)
Sep 13, 2006 26.44 26.56 26.30 26.42 122,050 +0.05(+0.20%)
Sep 12, 2006 25.92 26.44 25.92 26.36 200,444 +0.45(+1.74%)
Sep 11, 2006 26.33 26.40 25.56 25.91 303,727 -0.51(-1.93%)
Sep 08, 2006 26.39 26.51 26.24 26.42 124,845 +0.03(+0.11%)
Sep 07, 2006 26.52 26.66 26.30 26.39 318,368 -0.23(-0.87%)
Sep 06, 2006 26.71 26.88 26.48 26.63 668,679 -0.26(-0.98%)
Sep 05, 2006 26.56 27.03 26.50 26.89 325,954 +0.44(+1.68%)
Sep 01, 2006 26.27 26.59 26.21 26.45 485,671 +0.21(+0.80%)
Aug 31, 2006 25.99 26.27 25.92 26.24 239,308 +0.28(+1.07%)
Aug 30, 2006 25.80 26.24 25.77 25.96 189,397 +0.21(+0.82%)
Aug 29, 2006 25.61 25.76 25.31 25.75 140,550 +0.21(+0.82%)
Aug 28, 2006 25.18 25.65 25.18 25.54 72,138 +0.20(+0.80%)
Aug 25, 2006 25.39 25.82 25.15 25.33 124,046 -0.16(-0.62%)
Aug 24, 2006 26.02 26.06 25.17 25.49 282,032 -0.44(-1.68%)
Aug 23, 2006 26.11 26.32 25.66 25.93 187,533 -0.14(-0.52%)
Aug 22, 2006 26.07 26.27 25.92 26.06 119,255 +0.07(+0.26%)
Aug 21, 2006 26.15 26.30 25.77 26.00 262,068 -0.40(-1.51%)
Aug 18, 2006 26.44 26.44 26.15 26.39 121,118 -0.04(-0.17%)
Aug 17, 2006 26.25 26.52 26.22 26.44 282,565 +0.21(+0.80%)
Aug 16, 2006 26.14 26.27 25.92 26.23 259,672 +0.14(+0.52%)
Aug 15, 2006 25.88 26.21 25.71 26.09 196,850 +0.56(+2.21%)
Aug 14, 2006 25.80 26.17 25.43 25.53 198,314 -0.12(-0.47%)
Aug 11, 2006 25.68 25.75 25.50 25.65 297,472 -0.11(-0.41%)
Aug 10, 2006 25.73 26.08 25.58 25.76 381,589 -0.06(-0.23%)
Aug 09, 2006 26.35 26.45 25.66 25.82 463,044 -0.42(-1.60%)
Aug 08, 2006 26.45 26.80 26.11 26.24 360,027 -0.21(-0.80%)
Aug 07, 2006 26.39 26.50 26.15 26.45 391,571 -0.05(-0.20%)
Aug 04, 2006 26.88 27.06 26.14 26.50 478,484 -0.20(-0.73%)
Aug 03, 2006 26.42 26.82 26.22 26.69 326,753 +0.18(+0.68%)
Aug 02, 2006 26.72 26.90 26.45 26.51 542,503 -0.18(-0.68%)
Aug 01, 2006 26.90 26.98 26.56 26.69 659,629 -0.30(-1.11%)
Jul 31, 2006 26.98 27.10 26.75 27.00 824,669 -0.09(-0.33%)
Jul 28, 2006 26.70 27.15 26.70 27.09 260,471 +0.47(+1.75%)
Jul 27, 2006 26.99 27.15 26.48 26.62 291,881 -0.31(-1.14%)
Jul 26, 2006 27.05 27.16 26.66 26.93 371,074 -0.26(-0.97%)
Jul 25, 2006 27.61 27.62 27.00 27.19 740,286 -0.48(-1.74%)
Jul 24, 2006 27.80 27.91 27.61 27.67 566,860 -0.05(-0.16%)
Jul 21, 2006 28.40 28.40 27.11 27.72 909,585 -0.99(-3.45%)
Jul 20, 2006 29.47 29.50 28.63 28.71 197,516 -0.69(-2.35%)
Jul 19, 2006 28.48 29.62 28.48 29.40 241,970 +0.86(+3.00%)
Jul 18, 2006 28.74 28.81 28.03 28.54 256,744 -0.10(-0.34%)
Jul 17, 2006 29.03 29.19 28.49 28.64 323,426 -0.39(-1.35%)
Jul 14, 2006 29.91 29.92 28.95 29.03 334,872 -0.92(-3.06%)
Jul 13, 2006 29.79 30.05 29.54 29.95 578,706 +0.08(+0.28%)
Jul 12, 2006 30.58 30.62 29.60 29.87 546,896 -0.79(-2.57%)
Jul 11, 2006 30.95 31.05 30.47 30.65 318,102 -0.44(-1.43%)
Jul 10, 2006 31.23 31.34 30.95 31.10 198,847 -0.11(-0.36%)
Jul 07, 2006 31.89 31.92 31.19 31.21 264,330 -0.65(-2.05%)
Jul 06, 2006 32.33 32.33 31.66 31.86 235,714 +0.20(+0.62%)
Jul 05, 2006 31.70 31.73 31.25 31.67 157,054 -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.