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 (%)
Jan 31, 2005 25.53 26.28 25.44 26.20 165,252 +0.84(+3.33%)
Jan 28, 2005 24.63 25.99 24.59 25.36 370,253 +0.91(+3.70%)
Jan 27, 2005 24.57 24.79 24.35 24.45 72,460 -0.12(-0.47%)
Jan 26, 2005 24.40 24.65 24.32 24.57 161,733 +0.25(+1.01%)
Jan 25, 2005 24.04 24.39 23.86 24.32 115,728 +0.35(+1.44%)
Jan 24, 2005 24.25 24.32 23.75 23.98 120,811 -0.31(-1.26%)
Jan 21, 2005 24.35 24.79 24.13 24.29 133,713 -0.11(-0.44%)
Jan 20, 2005 24.48 24.59 24.16 24.39 136,450 -0.15(-0.63%)
Jan 19, 2005 24.98 25.21 24.52 24.55 139,317 -0.43(-1.72%)
Jan 18, 2005 25.17 25.17 24.81 24.98 116,380 +0.21(+0.87%)
Jan 14, 2005 24.29 24.78 24.20 24.76 134,625 +0.61(+2.51%)
Jan 13, 2005 24.48 24.50 24.14 24.16 159,518 -0.28(-1.16%)
Jan 12, 2005 24.76 24.76 24.13 24.44 191,578 -0.28(-1.15%)
Jan 11, 2005 25.02 25.02 24.56 24.72 143,357 -0.49(-1.95%)
Jan 10, 2005 24.21 25.31 24.21 25.21 193,402 +0.83(+3.40%)
Jan 07, 2005 24.94 24.94 24.39 24.39 278,244 -0.51(-2.06%)
Jan 06, 2005 24.88 25.49 24.88 24.90 162,906 -0.12(-0.49%)
Jan 05, 2005 26.13 26.16 24.97 25.02 266,775 -1.27(-4.82%)
Jan 04, 2005 26.16 27.05 26.16 26.29 274,204 +0.21(+0.79%)
Jan 03, 2005 26.86 26.89 25.97 26.08 310,304 -0.90(-3.33%)
Dec 31, 2004 26.63 27.21 26.59 26.98 106,475 +0.35(+1.30%)
Dec 30, 2004 26.36 26.63 26.36 26.63 67,508 +0.28(+1.05%)
Dec 29, 2004 26.55 26.60 26.22 26.36 41,834 -0.25(-0.92%)
Dec 28, 2004 26.15 27.15 26.15 26.60 67,117 +0.45(+1.73%)
Dec 27, 2004 26.63 26.63 26.14 26.15 82,495 -0.41(-1.56%)
Dec 23, 2004 26.70 26.81 26.49 26.56 85,884 -0.11(-0.40%)
Dec 22, 2004 26.20 26.76 26.15 26.67 162,906 +0.53(+2.03%)
Dec 21, 2004 26.13 26.30 26.07 26.14 170,726 +0.12(+0.44%)
Dec 20, 2004 26.05 26.50 25.94 26.03 145,051 -0.06(-0.24%)
Dec 17, 2004 26.13 26.54 26.09 26.09 229,502 -0.02(-0.06%)
Dec 16, 2004 26.19 26.33 25.99 26.10 128,761 -0.08(-0.32%)
Dec 15, 2004 26.09 26.19 25.84 26.19 138,144 +0.07(+0.26%)
Dec 14, 2004 25.93 26.15 25.87 26.12 135,277 +0.19(+0.74%)
Dec 13, 2004 26.07 26.07 25.50 25.93 99,047 -0.08(-0.32%)
Dec 10, 2004 25.85 26.01 25.80 26.01 193,141 +0.15(+0.59%)
Dec 09, 2004 25.86 26.06 25.48 25.86 223,768 -0.05(-0.21%)
Dec 08, 2004 25.19 26.18 25.19 25.91 182,194 +0.82(+3.27%)
Dec 07, 2004 25.74 25.80 25.09 25.09 126,285 -0.62(-2.42%)
Dec 06, 2004 25.67 25.91 25.54 25.71 128,109 +0.00(+0.00%)
Dec 03, 2004 26.09 26.09 25.65 25.71 170,726 -0.38(-1.44%)
Dec 02, 2004 26.01 26.13 25.86 26.09 435,677 +0.08(+0.32%)
Dec 01, 2004 25.69 26.04 25.55 26.00 337,672 +0.34(+1.32%)
Nov 30, 2004 25.70 25.90 25.63 25.67 214,254 -0.21(-0.83%)
Nov 29, 2004 26.33 26.45 25.83 25.88 161,342 -0.54(-2.06%)
Nov 26, 2004 25.97 26.48 25.97 26.43 69,072 +0.38(+1.44%)
Nov 24, 2004 25.78 26.44 25.78 26.05 241,883 +0.32(+1.25%)
Nov 23, 2004 25.59 25.73 25.32 25.73 103,478 +0.08(+0.33%)
Nov 22, 2004 25.04 25.73 25.04 25.64 167,598 +0.44(+1.73%)
Nov 19, 2004 25.36 25.43 25.04 25.21 252,439 -0.29(-1.14%)
Nov 18, 2004 25.08 25.63 24.97 25.50 140,620 +0.55(+2.21%)
Nov 17, 2004 25.47 25.50 24.77 24.95 331,938 -0.43(-1.69%)
Nov 16, 2004 25.44 25.53 25.29 25.38 303,657 -0.35(-1.37%)
Nov 15, 2004 25.24 25.73 25.13 25.73 194,836 +0.33(+1.30%)
Nov 12, 2004 25.13 25.46 25.01 25.40 205,131 +0.17(+0.67%)
Nov 11, 2004 24.59 25.23 24.41 25.23 193,532 +0.61(+2.46%)
Nov 10, 2004 23.86 25.05 23.85 24.62 434,243 +0.77(+3.22%)
Nov 09, 2004 23.48 23.89 23.40 23.86 277,722 +0.26(+1.11%)
Nov 08, 2004 23.71 23.74 23.36 23.59 333,762 -0.05(-0.20%)
Nov 05, 2004 23.59 23.74 23.52 23.64 353,181 +0.24(+1.02%)
Nov 04, 2004 23.56 23.63 23.17 23.40 187,146 -0.19(-0.81%)
Nov 03, 2004 23.40 23.69 23.21 23.59 157,302 +0.41(+1.79%)
Nov 02, 2004 23.19 23.48 22.97 23.18 260,780 -0.02(-0.07%)
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.