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, 2006 28.26 28.73 28.03 28.39 207,999 +0.05(+0.19%)
Jan 30, 2006 27.67 28.47 27.58 28.34 345,752 +0.63(+2.27%)
Jan 27, 2006 27.60 28.39 27.43 27.71 343,276 +0.00(+0.00%)
Jan 26, 2006 27.41 27.75 27.34 27.71 254,003 +0.30(+1.09%)
Jan 25, 2006 27.50 27.60 27.16 27.41 300,920 -0.09(-0.33%)
Jan 24, 2006 27.43 27.74 27.24 27.50 468,388 +0.07(+0.25%)
Jan 23, 2006 27.49 27.67 27.28 27.43 417,431 -0.01(-0.03%)
Jan 20, 2006 27.55 28.01 27.35 27.44 457,571 -0.11(-0.39%)
Jan 19, 2006 26.91 27.81 26.86 27.55 551,927 +0.64(+2.37%)
Jan 18, 2006 25.86 27.15 25.85 26.91 903,805 +1.06(+4.10%)
Jan 17, 2006 27.62 27.63 25.84 25.85 1,326,319 -2.67(-9.36%)
Jan 13, 2006 28.82 29.00 28.45 28.52 140,229 -0.31(-1.06%)
Jan 12, 2006 29.14 29.24 28.83 28.83 130,716 -0.31(-1.08%)
Jan 11, 2006 29.57 29.61 28.88 29.14 161,603 -0.43(-1.45%)
Jan 10, 2006 29.39 29.70 29.34 29.57 257,392 +0.04(+0.13%)
Jan 09, 2006 29.08 29.81 28.97 29.53 133,322 +0.45(+1.56%)
Jan 06, 2006 28.66 29.15 28.66 29.08 136,320 +0.56(+1.96%)
Jan 05, 2006 28.62 28.80 28.47 28.52 107,909 -0.05(-0.19%)
Jan 04, 2006 28.52 29.08 28.25 28.57 214,515 +0.02(+0.08%)
Jan 03, 2006 27.78 28.69 27.53 28.55 264,038 +0.81(+2.90%)
Dec 30, 2005 28.20 28.20 27.72 27.75 102,826 -0.51(-1.79%)
Dec 29, 2005 28.47 28.77 28.17 28.25 109,473 -0.19(-0.67%)
Dec 28, 2005 27.93 28.51 27.93 28.44 109,342 +0.59(+2.12%)
Dec 27, 2005 28.01 28.41 27.65 27.85 138,275 -0.16(-0.58%)
Dec 23, 2005 28.03 28.28 27.95 28.01 126,154 +0.06(+0.22%)
Dec 22, 2005 28.01 28.12 27.88 27.95 271,206 -0.02(-0.05%)
Dec 21, 2005 27.75 28.16 27.72 27.97 305,612 +0.34(+1.22%)
Dec 20, 2005 27.69 27.85 27.55 27.63 387,196 -0.03(-0.11%)
Dec 19, 2005 28.05 28.05 27.43 27.66 375,466 -0.50(-1.77%)
Dec 16, 2005 28.61 28.66 28.01 28.16 449,621 -0.53(-1.85%)
Dec 15, 2005 28.93 28.93 28.50 28.69 305,482 -0.24(-0.82%)
Dec 14, 2005 28.94 29.10 28.85 28.93 257,131 -0.05(-0.19%)
Dec 13, 2005 28.95 29.04 28.70 28.98 294,274 +0.03(+0.11%)
Dec 12, 2005 28.93 29.11 28.74 28.95 257,001 +0.10(+0.35%)
Dec 09, 2005 28.94 29.04 28.83 28.85 293,362 -0.07(-0.24%)
Dec 08, 2005 29.00 29.16 28.71 28.92 311,868 -0.02(-0.05%)
Dec 07, 2005 29.02 29.18 28.71 28.94 239,668 -0.05(-0.19%)
Dec 06, 2005 28.94 29.16 28.81 28.99 357,612 +0.12(+0.40%)
Dec 05, 2005 29.46 29.60 28.61 28.87 269,382 -0.61(-2.08%)
Dec 02, 2005 29.73 29.73 29.12 29.49 204,480 -0.36(-1.21%)
Dec 01, 2005 29.35 29.93 29.32 29.85 303,266 +0.59(+2.02%)
Nov 30, 2005 29.34 29.55 29.08 29.26 199,267 +0.25(+0.85%)
Nov 29, 2005 29.16 29.27 28.89 29.01 241,622 -0.15(-0.50%)
Nov 28, 2005 29.66 29.66 29.08 29.16 207,738 -0.58(-1.94%)
Nov 25, 2005 29.73 29.76 29.28 29.73 105,563 -0.02(-0.05%)
Nov 23, 2005 29.62 29.90 29.59 29.75 155,999 +0.08(+0.26%)
Nov 22, 2005 29.89 29.92 29.59 29.67 156,650 -0.21(-0.69%)
Nov 21, 2005 29.90 29.95 29.70 29.88 234,064 +0.00(+0.00%)
Nov 18, 2005 29.88 30.14 29.53 29.88 168,901 +0.00(+0.00%)
Nov 17, 2005 29.36 30.16 29.36 29.88 294,665 +0.63(+2.15%)
Nov 16, 2005 29.43 29.69 28.80 29.25 353,311 -0.18(-0.60%)
Nov 15, 2005 29.83 29.93 29.06 29.43 266,775 -0.51(-1.69%)
Nov 14, 2005 29.94 30.31 29.70 29.93 240,319 -0.15(-0.51%)
Nov 11, 2005 30.54 30.99 30.07 30.09 567,566 +0.15(+0.49%)
Nov 10, 2005 29.94 30.22 29.36 29.94 379,246 +0.02(+0.05%)
Nov 09, 2005 29.72 30.38 29.51 29.93 229,893 +0.32(+1.09%)
Nov 08, 2005 29.00 29.60 28.89 29.60 242,665 +0.45(+1.53%)
Nov 07, 2005 29.17 29.31 28.97 29.16 279,156 +0.00(+0.00%)
Nov 04, 2005 29.50 29.54 29.02 29.16 290,234 -0.26(-0.89%)
Nov 03, 2005 29.62 29.70 29.34 29.42 257,131 -0.06(-0.21%)
Nov 02, 2005 29.43 29.67 29.06 29.48 339,236 +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.