Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 18.89 19.18 18.45 18.78 265,182 -0.47(-2.42%)
Oct 28, 2011 18.58 19.48 18.58 19.25 346,426 +0.54(+2.89%)
Oct 27, 2011 18.17 18.97 18.17 18.71 380,294 +1.03(+5.83%)
Oct 26, 2011 17.45 17.84 16.90 17.68 181,374 +0.61(+3.56%)
Oct 25, 2011 17.61 17.77 17.03 17.07 159,697 -0.76(-4.24%)
Oct 24, 2011 17.17 17.92 17.01 17.83 157,283 +0.70(+4.08%)
Oct 21, 2011 16.96 17.13 16.59 17.13 168,980 +0.52(+3.10%)
Oct 20, 2011 16.76 16.82 16.11 16.61 112,420 -0.08(-0.50%)
Oct 19, 2011 17.17 17.32 16.61 16.70 119,219 -0.60(-3.46%)
Oct 18, 2011 16.64 17.52 16.32 17.30 151,965 +0.75(+4.52%)
Oct 17, 2011 17.33 17.33 16.46 16.55 159,045 -0.97(-5.55%)
Oct 14, 2011 17.25 17.57 16.94 17.52 174,110 +0.48(+2.83%)
Oct 13, 2011 17.22 17.23 16.63 17.04 142,238 -0.35(-2.01%)
Oct 12, 2011 17.10 17.55 16.99 17.39 171,095 +0.49(+2.90%)
Oct 11, 2011 16.22 17.03 16.22 16.90 161,282 +0.47(+2.83%)
Oct 10, 2011 16.04 16.43 15.74 16.43 239,301 +0.83(+5.33%)
Oct 07, 2011 16.27 16.30 15.36 15.60 245,261 -0.57(-3.55%)
Oct 06, 2011 15.63 16.19 15.52 16.17 191,521 +0.53(+3.40%)
Oct 05, 2011 15.52 15.79 15.24 15.64 132,357 +0.19(+1.24%)
Oct 04, 2011 14.15 15.50 14.15 15.45 287,627 +1.11(+7.77%)
Oct 03, 2011 15.27 15.47 14.23 14.34 330,620 -0.84(-5.53%)
Sep 30, 2011 15.72 15.92 15.14 15.18 228,269 -0.84(-5.24%)
Sep 29, 2011 15.61 16.11 15.37 16.01 201,736 +0.81(+5.30%)
Sep 28, 2011 15.87 16.08 15.18 15.21 226,162 -0.68(-4.29%)
Sep 27, 2011 15.49 16.34 15.47 15.89 171,583 +0.78(+5.17%)
Sep 26, 2011 14.99 15.14 14.37 15.11 255,958 +0.29(+1.96%)
Sep 23, 2011 14.99 15.41 14.64 14.82 319,077 -0.21(-1.38%)
Sep 22, 2011 14.47 15.25 14.35 15.03 432,192 -0.02(-0.11%)
Sep 21, 2011 15.83 16.11 15.03 15.04 216,506 -0.79(-4.99%)
Sep 20, 2011 16.55 16.68 15.83 15.83 192,762 -0.61(-3.69%)
Sep 19, 2011 16.51 16.65 16.21 16.44 152,843 -0.48(-2.85%)
Sep 16, 2011 16.89 17.08 16.44 16.92 318,946 +0.13(+0.79%)
Sep 15, 2011 16.57 16.84 16.38 16.79 171,004 +0.41(+2.49%)
Sep 14, 2011 15.95 16.67 15.47 16.38 210,828 +0.60(+3.79%)
Sep 13, 2011 15.69 15.87 15.51 15.78 450,830 +0.23(+1.50%)
Sep 12, 2011 15.19 15.57 15.16 15.55 276,278 +0.13(+0.86%)
Sep 09, 2011 15.82 15.90 15.18 15.42 334,471 -0.73(-4.53%)
Sep 08, 2011 16.70 16.80 16.06 16.15 184,543 -0.64(-3.81%)
Sep 07, 2011 16.52 16.83 16.41 16.79 200,986 +0.58(+3.59%)
Sep 06, 2011 15.53 16.30 15.33 16.21 349,069 +0.11(+0.67%)
Sep 02, 2011 16.81 16.91 16.07 16.10 216,266 -1.14(-6.61%)
Sep 01, 2011 17.94 18.16 17.09 17.24 214,073 -0.72(-4.00%)
Aug 31, 2011 18.05 18.34 17.70 17.96 308,962 +0.12(+0.65%)
Aug 30, 2011 18.06 18.11 17.47 17.84 492,232 -0.35(-1.91%)
Aug 29, 2011 17.48 18.20 17.46 18.19 234,988 +0.95(+5.51%)
Aug 26, 2011 16.40 17.25 16.18 17.24 113,944 +0.69(+4.14%)
Aug 25, 2011 17.30 17.57 16.52 16.55 179,161 -0.59(-3.47%)
Aug 24, 2011 16.58 17.21 16.42 17.15 200,417 +0.53(+3.18%)
Aug 23, 2011 15.66 16.63 15.51 16.62 215,398 +1.10(+7.08%)
Aug 22, 2011 15.84 16.19 15.43 15.52 185,475 +0.13(+0.86%)
Aug 19, 2011 15.38 15.81 15.20 15.39 335,615 -0.40(-2.51%)
Aug 18, 2011 16.30 16.37 15.70 15.78 594,908 -1.12(-6.64%)
Aug 17, 2011 16.97 17.25 16.54 16.91 244,990 +0.05(+0.29%)
Aug 16, 2011 16.88 17.28 16.66 16.86 311,696 -0.27(-1.59%)
Aug 15, 2011 16.95 17.15 16.74 17.13 388,510 +0.33(+1.97%)
Aug 12, 2011 16.78 16.93 16.11 16.80 346,453 +0.49(+2.99%)
Aug 11, 2011 15.96 17.01 15.63 16.31 584,923 +0.44(+2.76%)
Aug 10, 2011 16.21 16.67 15.83 15.88 421,358 -1.00(-5.92%)
Aug 09, 2011 17.51 18.08 15.59 16.87 1,151,799 -0.50(-2.85%)
Aug 08, 2011 17.51 18.24 16.73 17.37 593,851 -0.80(-4.41%)
Aug 05, 2011 18.39 18.39 15.73 18.17 658,681 +0.12(+0.69%)
Aug 04, 2011 19.15 19.34 18.02 18.05 336,066 -1.50(-7.65%)
Aug 03, 2011 19.67 19.74 18.84 19.54 247,858 -0.09(-0.46%)
Aug 02, 2011 21.16 21.63 19.62 19.63 366,273 -1.71(-8.01%)
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.