Skip to main content

Albany International Corp (NY: AIN )

87.01 +0.46 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 27.67 28.13 27.45 27.80 212,403 +0.05(+0.19%)
Jan 30, 2006 27.10 27.88 27.01 27.75 353,073 +0.62(+2.27%)
Jan 27, 2006 27.03 27.80 26.86 27.13 350,544 +0.00(+0.00%)
Jan 26, 2006 26.84 27.18 26.77 27.13 259,381 +0.29(+1.09%)
Jan 25, 2006 26.93 27.03 26.60 26.84 307,292 -0.09(-0.33%)
Jan 24, 2006 26.86 27.16 26.67 26.93 478,306 +0.07(+0.25%)
Jan 23, 2006 26.92 27.10 26.71 26.86 426,270 -0.01(-0.03%)
Jan 20, 2006 26.98 27.43 26.79 26.87 467,260 -0.11(-0.39%)
Jan 19, 2006 26.35 27.23 26.31 26.98 563,613 +0.62(+2.37%)
Jan 18, 2006 25.32 26.58 25.31 26.35 922,941 +1.04(+4.10%)
Jan 17, 2006 27.05 27.06 25.31 25.31 1,354,402 -2.61(-9.36%)
Jan 13, 2006 28.22 28.40 27.86 27.93 143,199 -0.30(-1.06%)
Jan 12, 2006 28.54 28.64 28.23 28.23 133,483 -0.31(-1.08%)
Jan 11, 2006 28.96 29.00 28.28 28.54 165,024 -0.42(-1.45%)
Jan 10, 2006 28.78 29.08 28.73 28.96 262,842 +0.04(+0.13%)
Jan 09, 2006 28.48 29.19 28.37 28.92 136,145 +0.44(+1.56%)
Jan 06, 2006 28.06 28.55 28.06 28.48 139,206 +0.55(+1.96%)
Jan 05, 2006 28.03 28.20 27.88 27.93 110,194 -0.05(-0.19%)
Jan 04, 2006 27.93 28.48 27.67 27.98 219,057 +0.02(+0.08%)
Jan 03, 2006 27.21 28.09 26.96 27.96 269,629 +0.79(+2.90%)
Dec 30, 2005 27.61 27.61 27.14 27.17 105,003 -0.50(-1.79%)
Dec 29, 2005 27.88 28.18 27.58 27.67 111,791 -0.19(-0.67%)
Dec 28, 2005 27.35 27.92 27.35 27.85 111,657 +0.58(+2.12%)
Dec 27, 2005 27.43 27.82 27.07 27.28 141,202 -0.16(-0.58%)
Dec 23, 2005 27.45 27.70 27.37 27.43 128,825 +0.06(+0.22%)
Dec 22, 2005 27.43 27.54 27.31 27.37 276,949 -0.02(-0.05%)
Dec 21, 2005 27.18 27.58 27.14 27.39 312,083 +0.33(+1.22%)
Dec 20, 2005 27.12 27.28 26.98 27.06 395,394 -0.03(-0.11%)
Dec 19, 2005 27.46 27.46 26.86 27.09 383,416 -0.49(-1.77%)
Dec 16, 2005 28.02 28.06 27.43 27.58 459,141 -0.52(-1.85%)
Dec 15, 2005 28.33 28.33 27.91 28.09 311,950 -0.23(-0.82%)
Dec 14, 2005 28.34 28.50 28.25 28.33 262,575 -0.05(-0.19%)
Dec 13, 2005 28.35 28.44 28.10 28.38 300,505 +0.03(+0.11%)
Dec 12, 2005 28.33 28.51 28.14 28.35 262,442 +0.10(+0.35%)
Dec 09, 2005 28.34 28.44 28.23 28.25 299,573 -0.07(-0.24%)
Dec 08, 2005 28.40 28.55 28.11 28.32 318,471 -0.02(-0.05%)
Dec 07, 2005 28.42 28.58 28.12 28.34 244,742 -0.05(-0.19%)
Dec 06, 2005 28.34 28.55 28.22 28.39 365,184 +0.11(+0.40%)
Dec 05, 2005 28.85 28.98 28.02 28.28 275,085 -0.60(-2.08%)
Dec 02, 2005 29.12 29.12 28.52 28.88 208,809 -0.35(-1.21%)
Dec 01, 2005 28.74 29.30 28.71 29.23 309,687 +0.58(+2.02%)
Nov 30, 2005 28.73 28.94 28.48 28.65 203,486 +0.24(+0.85%)
Nov 29, 2005 28.55 28.67 28.29 28.41 246,738 -0.14(-0.50%)
Nov 28, 2005 29.04 29.04 28.48 28.55 212,136 -0.56(-1.94%)
Nov 25, 2005 29.12 29.15 28.67 29.12 107,798 -0.01(-0.05%)
Nov 23, 2005 29.00 29.28 28.97 29.13 159,302 +0.08(+0.26%)
Nov 22, 2005 29.27 29.30 28.97 29.06 159,967 -0.20(-0.69%)
Nov 21, 2005 29.28 29.33 29.09 29.26 239,019 +0.00(+0.00%)
Nov 18, 2005 29.26 29.52 28.91 29.26 172,477 +0.00(+0.00%)
Nov 17, 2005 28.75 29.53 28.75 29.26 300,904 +0.62(+2.15%)
Nov 16, 2005 28.82 29.08 28.21 28.64 360,792 -0.17(-0.60%)
Nov 15, 2005 29.21 29.30 28.46 28.82 272,424 -0.50(-1.69%)
Nov 14, 2005 29.32 29.68 29.08 29.31 245,408 -0.15(-0.51%)
Nov 11, 2005 29.91 30.35 29.45 29.46 579,583 +0.14(+0.49%)
Nov 10, 2005 29.32 29.59 28.76 29.32 387,276 +0.02(+0.05%)
Nov 09, 2005 29.10 29.75 28.90 29.30 234,761 +0.32(+1.09%)
Nov 08, 2005 28.40 28.99 28.29 28.99 247,803 +0.44(+1.53%)
Nov 07, 2005 28.56 28.70 28.37 28.55 285,067 +0.00(+0.00%)
Nov 04, 2005 28.89 28.93 28.42 28.55 296,379 -0.26(-0.89%)
Nov 03, 2005 29.00 29.08 28.73 28.81 262,575 -0.06(-0.21%)
Nov 02, 2005 28.82 29.06 28.46 28.87 346,419 +0.11(+0.37%)
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.