Albany International Corp (NY: AIN )

77.67 USD +1.12 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 42.22 42.69 41.94 42.39 435,000 +0.35(+0.83%)
Jun 29, 2006 40.50 42.04 40.45 42.04 264,500 +1.74(+4.32%)
Jun 28, 2006 40.71 40.78 40.00 40.30 149,100 -0.26(-0.64%)
Jun 27, 2006 41.14 41.47 40.47 40.56 155,200 -0.58(-1.41%)
Jun 26, 2006 41.05 41.21 40.80 41.14 143,800 +0.24(+0.59%)
Jun 23, 2006 40.69 41.00 40.50 40.90 224,800 +0.11(+0.27%)
Jun 22, 2006 40.85 40.94 40.30 40.79 142,500 -0.01(-0.02%)
Jun 21, 2006 39.95 40.87 39.94 40.80 167,500 +0.80(+2.00%)
Jun 20, 2006 40.05 40.29 39.80 40.00 305,300 -0.05(-0.12%)
Jun 19, 2006 41.10 41.10 39.86 40.05 292,200 -0.55(-1.35%)
Jun 16, 2006 40.99 41.14 40.45 40.60 746,200 -0.35(-0.85%)
Jun 15, 2006 40.87 41.03 40.64 40.95 294,300 +0.23(+0.56%)
Jun 14, 2006 40.60 40.82 40.28 40.72 195,900 +0.16(+0.39%)
Jun 13, 2006 40.11 40.85 40.10 40.56 330,100 +0.45(+1.12%)
Jun 12, 2006 40.55 40.66 40.10 40.11 310,800 -0.01(-0.02%)
Jun 09, 2006 40.46 40.72 40.00 40.12 231,100 -0.33(-0.82%)
Jun 08, 2006 39.94 40.46 39.80 40.45 377,800 +0.41(+1.02%)
Jun 07, 2006 40.29 40.69 40.00 40.04 206,000 -0.21(-0.52%)
Jun 06, 2006 40.70 40.90 39.96 40.25 275,500 -0.50(-1.23%)
Jun 05, 2006 40.93 41.12 40.75 40.75 397,100 -0.28(-0.68%)
Jun 02, 2006 41.05 41.64 40.95 41.03 290,500 -0.01(-0.02%)
Jun 01, 2006 40.00 41.04 40.00 41.04 237,300 +1.08(+2.70%)
May 31, 2006 39.36 40.09 39.36 39.96 429,600 +0.61(+1.55%)
May 30, 2006 39.89 39.89 39.34 39.35 162,700 -0.53(-1.33%)
May 26, 2006 39.89 40.15 39.80 39.88 138,000 +0.12(+0.30%)
May 25, 2006 39.43 39.76 39.20 39.76 155,200 +0.58(+1.48%)
May 24, 2006 39.30 39.57 38.81 39.18 490,300 -0.13(-0.33%)
May 23, 2006 39.98 40.00 39.31 39.31 659,500 -0.47(-1.18%)
May 22, 2006 39.70 40.38 39.67 39.78 542,700 -0.38(-0.95%)
May 19, 2006 39.90 40.37 39.50 40.16 357,500 +0.26(+0.65%)
May 18, 2006 39.90 40.20 39.74 39.90 172,000 -0.11(-0.27%)
May 17, 2006 40.80 40.80 39.84 40.01 176,900 -0.79(-1.94%)
May 16, 2006 40.39 40.96 40.33 40.80 120,900 +0.42(+1.04%)
May 15, 2006 40.20 40.63 40.01 40.38 211,300 -0.02(-0.05%)
May 12, 2006 41.37 41.38 40.28 40.40 164,800 -1.08(-2.60%)
May 11, 2006 41.65 41.75 41.30 41.48 325,600 +0.00(+0.00%)
May 10, 2006 41.20 41.64 41.15 41.48 179,500 -0.03(-0.07%)
May 09, 2006 41.16 41.53 41.05 41.51 141,600 +0.35(+0.85%)
May 08, 2006 41.50 41.50 40.93 41.16 131,900 -0.34(-0.82%)
May 05, 2006 41.00 41.65 40.92 41.50 327,500 +0.36(+0.88%)
May 04, 2006 40.20 41.25 40.15 41.14 251,700 +0.81(+2.01%)
May 03, 2006 40.41 40.57 40.00 40.33 173,000 -0.14(-0.35%)
May 02, 2006 39.73 40.55 39.50 40.47 238,100 +0.79(+1.99%)
May 01, 2006 39.25 40.00 39.10 39.68 276,400 +0.58(+1.48%)
Apr 28, 2006 38.70 39.30 38.49 39.10 402,100 +0.30(+0.77%)
Apr 27, 2006 39.02 39.57 38.60 38.80 286,000 -0.32(-0.82%)
Apr 26, 2006 38.89 39.50 38.89 39.12 240,600 +0.33(+0.85%)
Apr 25, 2006 38.29 38.98 38.18 38.79 276,400 +0.70(+1.84%)
Apr 24, 2006 38.56 38.66 37.69 38.09 179,700 -0.42(-1.09%)
Apr 21, 2006 38.85 38.95 38.15 38.51 347,300 +0.54(+1.42%)
Apr 20, 2006 37.66 37.97 37.43 37.97 152,800 +0.41(+1.09%)
Apr 19, 2006 37.10 37.65 37.00 37.56 252,700 +0.47(+1.27%)
Apr 18, 2006 36.16 37.13 36.05 37.09 320,900 +0.94(+2.60%)
Apr 17, 2006 36.36 36.81 36.00 36.15 248,100 -0.16(-0.44%)
Apr 13, 2006 36.68 36.73 36.11 36.31 219,400 -0.37(-1.01%)
Apr 12, 2006 37.21 37.29 36.53 36.68 232,200 -0.52(-1.40%)
Apr 11, 2006 37.58 37.66 37.00 37.20 234,100 -0.34(-0.91%)
Apr 10, 2006 37.74 37.86 37.33 37.54 500,600 -0.11(-0.29%)
Apr 07, 2006 37.40 37.82 37.28 37.65 461,100 +0.39(+1.05%)
Apr 06, 2006 37.69 37.78 37.11 37.26 310,100 -0.47(-1.25%)
Apr 05, 2006 37.70 37.97 37.57 37.73 74,900 +0.08(+0.21%)
Apr 04, 2006 37.38 37.81 36.83 37.65 216,100 -0.07(-0.19%)
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.