Skip to main content

Albany International Corp (NY: AIN )

88.13 +1.12 (+1.29%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 23.83 23.83 23.22 23.22 298,908 -0.60(-2.52%)
Oct 30, 2003 24.04 24.04 23.73 23.82 103,806 -0.21(-0.88%)
Oct 29, 2003 24.12 24.12 23.82 24.03 256,720 -0.05(-0.19%)
Oct 28, 2003 24.11 24.31 23.92 24.07 158,903 -0.04(-0.16%)
Oct 27, 2003 23.86 24.41 23.78 24.11 133,616 +0.22(+0.91%)
Oct 24, 2003 24.04 24.10 23.71 23.89 104,471 -0.15(-0.63%)
Oct 23, 2003 24.01 24.20 23.86 24.04 126,829 +0.00(+0.00%)
Oct 22, 2003 24.61 24.61 23.85 24.04 131,221 -0.56(-2.29%)
Oct 21, 2003 24.65 25.28 24.55 24.61 112,456 -0.04(-0.15%)
Oct 20, 2003 24.53 25.00 24.53 24.65 123,236 +0.26(+1.08%)
Oct 17, 2003 24.91 25.01 24.38 24.38 143,332 -0.29(-1.19%)
Oct 16, 2003 24.62 25.09 24.62 24.68 143,598 -0.08(-0.33%)
Oct 15, 2003 24.69 24.80 24.51 24.76 160,633 +0.15(+0.61%)
Oct 14, 2003 25.01 25.04 24.38 24.61 209,874 -0.34(-1.36%)
Oct 13, 2003 24.38 24.95 24.38 24.95 200,957 +0.53(+2.19%)
Oct 10, 2003 24.57 24.57 24.09 24.41 154,777 -0.16(-0.64%)
Oct 09, 2003 24.38 24.79 24.32 24.57 227,042 +0.35(+1.46%)
Oct 08, 2003 24.28 24.31 24.16 24.22 97,284 -0.13(-0.52%)
Oct 07, 2003 24.23 24.35 23.86 24.35 125,099 -0.08(-0.31%)
Oct 06, 2003 24.36 24.55 24.28 24.42 76,656 +0.06(+0.25%)
Oct 03, 2003 23.97 24.49 23.97 24.36 119,243 +0.58(+2.43%)
Oct 02, 2003 23.63 23.87 23.61 23.78 82,379 +0.06(+0.25%)
Oct 01, 2003 23.15 23.72 23.14 23.72 110,593 +0.55(+2.37%)
Sep 30, 2003 22.80 23.30 22.32 23.17 189,512 +0.29(+1.28%)
Sep 29, 2003 22.42 22.90 22.35 22.88 96,486 +0.46(+2.04%)
Sep 26, 2003 23.02 23.10 22.40 22.42 127,095 -0.59(-2.58%)
Sep 25, 2003 23.33 23.56 22.97 23.02 165,690 -0.28(-1.19%)
Sep 24, 2003 23.87 24.01 23.26 23.29 96,353 -0.53(-2.21%)
Sep 23, 2003 23.92 23.97 23.68 23.82 244,343 -0.08(-0.35%)
Sep 22, 2003 23.98 24.09 23.79 23.90 153,047 -0.01(-0.03%)
Sep 19, 2003 23.67 24.12 23.60 23.91 212,269 +0.13(+0.54%)
Sep 18, 2003 23.55 23.83 23.52 23.78 194,968 +0.23(+0.96%)
Sep 17, 2003 23.71 23.71 23.33 23.56 139,073 -0.11(-0.48%)
Sep 16, 2003 23.18 23.71 23.18 23.67 176,337 +0.49(+2.11%)
Sep 15, 2003 23.03 23.56 22.83 23.18 101,543 +0.15(+0.65%)
Sep 12, 2003 23.14 23.26 22.92 23.03 179,131 -0.16(-0.68%)
Sep 11, 2003 23.07 23.39 23.07 23.19 147,457 +0.06(+0.26%)
Sep 10, 2003 23.29 23.42 23.11 23.13 306,760 -0.17(-0.71%)
Sep 09, 2003 23.31 23.35 23.11 23.29 216,794 -0.04(-0.16%)
Sep 08, 2003 23.11 23.56 22.97 23.33 205,349 +0.23(+0.98%)
Sep 05, 2003 23.33 23.38 22.84 23.11 182,592 -0.26(-1.13%)
Sep 04, 2003 23.37 23.74 23.17 23.37 329,650 -0.06(-0.26%)
Sep 03, 2003 23.22 23.77 23.22 23.43 195,634 +0.27(+1.17%)
Sep 02, 2003 22.84 23.26 22.80 23.16 221,452 +0.20(+0.85%)
Aug 29, 2003 22.47 22.99 22.47 22.96 126,563 +0.46(+2.04%)
Aug 28, 2003 22.13 22.56 21.90 22.50 121,373 +0.45(+2.04%)
Aug 27, 2003 22.05 22.13 21.83 22.05 76,922 +0.04(+0.17%)
Aug 26, 2003 21.83 22.17 21.34 22.02 159,834 +0.20(+0.93%)
Aug 25, 2003 22.02 22.02 21.61 21.81 211,471 -0.60(-2.68%)
Aug 22, 2003 22.47 22.59 22.28 22.41 227,707 -0.12(-0.53%)
Aug 21, 2003 22.39 22.73 22.38 22.53 201,623 +0.05(+0.23%)
Aug 20, 2003 21.75 22.50 21.67 22.48 369,309 +0.70(+3.21%)
Aug 19, 2003 21.49 21.79 21.41 21.78 155,176 +0.41(+1.90%)
Aug 18, 2003 21.16 21.39 20.96 21.38 122,171 +0.29(+1.39%)
Aug 15, 2003 21.08 21.23 20.85 21.08 63,747 +0.02(+0.07%)
Aug 14, 2003 21.00 21.15 20.79 21.07 126,164 +0.16(+0.75%)
Aug 13, 2003 20.75 21.00 20.75 20.91 109,661 +0.16(+0.76%)
Aug 12, 2003 20.36 20.75 20.21 20.75 112,589 +0.39(+1.92%)
Aug 11, 2003 20.36 20.51 20.05 20.36 181,926 -0.05(-0.26%)
Aug 08, 2003 20.59 20.80 20.42 20.42 161,697 -0.08(-0.40%)
Aug 07, 2003 20.43 20.54 20.22 20.50 87,702 +0.08(+0.37%)
Aug 06, 2003 20.55 20.70 20.35 20.42 172,477 -0.13(-0.62%)
Aug 05, 2003 20.81 20.86 20.54 20.55 108,597 -0.24(-1.16%)
Aug 04, 2003 20.93 21.04 20.57 20.79 159,435 -0.07(-0.32%)
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.