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 (%)
Feb 28, 2006 28.02 28.02 27.65 27.93 158,119 -0.10(-0.35%)
Feb 27, 2006 27.43 28.33 27.42 28.02 281,367 +0.56(+2.05%)
Feb 24, 2006 27.48 27.53 27.05 27.46 321,030 -0.08(-0.30%)
Feb 23, 2006 27.62 28.00 27.39 27.54 267,658 -0.15(-0.54%)
Feb 22, 2006 27.05 27.80 27.05 27.69 148,003 +0.74(+2.76%)
Feb 21, 2006 27.00 27.00 26.46 26.95 242,769 -0.05(-0.17%)
Feb 17, 2006 27.13 27.27 26.82 27.00 164,374 -0.08(-0.28%)
Feb 16, 2006 27.14 27.25 26.82 27.07 186,069 -0.09(-0.33%)
Feb 15, 2006 27.12 27.30 26.82 27.16 184,738 -0.03(-0.11%)
Feb 14, 2006 27.12 27.35 26.68 27.19 153,460 +0.14(+0.53%)
Feb 13, 2006 27.34 27.41 26.62 27.05 148,935 -0.29(-1.07%)
Feb 10, 2006 26.86 27.48 26.67 27.34 140,550 +0.51(+1.90%)
Feb 09, 2006 27.24 27.33 26.75 26.83 147,471 -0.37(-1.35%)
Feb 08, 2006 27.05 27.55 26.93 27.20 190,595 +0.12(+0.44%)
Feb 07, 2006 27.39 27.99 26.86 27.08 271,651 -0.27(-0.99%)
Feb 06, 2006 27.57 27.81 27.16 27.35 190,062 -0.23(-0.82%)
Feb 03, 2006 27.46 27.95 27.30 27.57 160,115 +0.05(+0.16%)
Feb 02, 2006 28.02 28.02 27.27 27.53 180,745 -0.49(-1.74%)
Feb 01, 2006 27.76 28.30 27.69 28.02 131,633 +0.22(+0.78%)
Jan 31, 2006 27.67 28.13 27.45 27.80 212,423 +0.05(+0.19%)
Jan 30, 2006 27.09 27.88 27.01 27.75 353,106 +0.62(+2.27%)
Jan 27, 2006 27.03 27.80 26.86 27.13 350,577 +0.00(+0.00%)
Jan 26, 2006 26.84 27.18 26.77 27.13 259,406 +0.29(+1.09%)
Jan 25, 2006 26.93 27.03 26.60 26.84 307,321 -0.09(-0.33%)
Jan 24, 2006 26.86 27.16 26.67 26.93 478,351 +0.07(+0.25%)
Jan 23, 2006 26.92 27.09 26.71 26.86 426,310 -0.01(-0.03%)
Jan 20, 2006 26.98 27.42 26.79 26.87 467,303 -0.11(-0.39%)
Jan 19, 2006 26.35 27.23 26.30 26.97 563,666 +0.62(+2.37%)
Jan 18, 2006 25.32 26.58 25.31 26.35 923,028 +1.04(+4.10%)
Jan 17, 2006 27.05 27.06 25.30 25.31 1,354,529 -2.61(-9.36%)
Jan 13, 2006 28.22 28.40 27.86 27.93 143,212 -0.30(-1.06%)
Jan 12, 2006 28.54 28.63 28.23 28.23 133,496 -0.31(-1.08%)
Jan 11, 2006 28.96 28.99 28.28 28.54 165,040 -0.42(-1.45%)
Jan 10, 2006 28.78 29.08 28.73 28.96 262,866 +0.04(+0.13%)
Jan 09, 2006 28.48 29.19 28.37 28.92 136,158 +0.44(+1.56%)
Jan 06, 2006 28.06 28.54 28.06 28.48 139,219 +0.55(+1.96%)
Jan 05, 2006 28.02 28.20 27.87 27.93 110,204 -0.05(-0.19%)
Jan 04, 2006 27.93 28.48 27.66 27.98 219,077 +0.02(+0.08%)
Jan 03, 2006 27.21 28.09 26.96 27.96 269,654 +0.79(+2.90%)
Dec 30, 2005 27.61 27.61 27.14 27.17 105,013 -0.50(-1.79%)
Dec 29, 2005 27.87 28.17 27.58 27.66 111,801 -0.19(-0.67%)
Dec 28, 2005 27.35 27.92 27.35 27.85 111,668 +0.58(+2.12%)
Dec 27, 2005 27.43 27.82 27.07 27.27 141,216 -0.16(-0.58%)
Dec 23, 2005 27.45 27.69 27.37 27.43 128,838 +0.06(+0.22%)
Dec 22, 2005 27.42 27.54 27.30 27.37 276,975 -0.02(-0.05%)
Dec 21, 2005 27.18 27.57 27.14 27.39 312,112 +0.33(+1.22%)
Dec 20, 2005 27.12 27.27 26.97 27.06 395,431 -0.03(-0.11%)
Dec 19, 2005 27.46 27.46 26.86 27.09 383,452 -0.49(-1.77%)
Dec 16, 2005 28.02 28.06 27.42 27.57 459,185 -0.52(-1.85%)
Dec 15, 2005 28.33 28.33 27.90 28.09 311,979 -0.23(-0.82%)
Dec 14, 2005 28.34 28.50 28.25 28.33 262,600 -0.05(-0.19%)
Dec 13, 2005 28.35 28.44 28.10 28.38 300,533 +0.03(+0.11%)
Dec 12, 2005 28.33 28.51 28.14 28.35 262,467 +0.10(+0.35%)
Dec 09, 2005 28.33 28.44 28.23 28.25 299,601 -0.07(-0.24%)
Dec 08, 2005 28.40 28.55 28.11 28.32 318,501 -0.02(-0.05%)
Dec 07, 2005 28.42 28.57 28.11 28.33 244,765 -0.05(-0.19%)
Dec 06, 2005 28.33 28.55 28.21 28.39 365,218 +0.11(+0.40%)
Dec 05, 2005 28.85 28.98 28.02 28.27 275,111 -0.60(-2.08%)
Dec 02, 2005 29.11 29.11 28.51 28.87 208,829 -0.35(-1.21%)
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.