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 (%)
Oct 31, 2003 23.83 23.83 23.22 23.22 298,936 -0.60(-2.52%)
Oct 30, 2003 24.04 24.04 23.73 23.82 103,815 -0.21(-0.88%)
Oct 29, 2003 24.12 24.12 23.82 24.03 256,744 -0.05(-0.19%)
Oct 28, 2003 24.11 24.31 23.91 24.07 158,917 -0.04(-0.16%)
Oct 27, 2003 23.85 24.40 23.78 24.11 133,629 +0.22(+0.91%)
Oct 24, 2003 24.04 24.10 23.70 23.89 104,481 -0.15(-0.63%)
Oct 23, 2003 24.00 24.19 23.85 24.04 126,841 +0.00(+0.00%)
Oct 22, 2003 24.61 24.61 23.85 24.04 131,233 -0.56(-2.29%)
Oct 21, 2003 24.64 25.28 24.55 24.61 112,467 -0.04(-0.15%)
Oct 20, 2003 24.53 25.00 24.53 24.64 123,247 +0.26(+1.08%)
Oct 17, 2003 24.91 25.01 24.37 24.38 143,345 -0.29(-1.19%)
Oct 16, 2003 24.61 25.09 24.61 24.67 143,611 -0.08(-0.33%)
Oct 15, 2003 24.69 24.79 24.51 24.76 160,648 +0.15(+0.61%)
Oct 14, 2003 25.00 25.03 24.37 24.61 209,894 -0.34(-1.36%)
Oct 13, 2003 24.37 24.94 24.37 24.94 200,976 +0.53(+2.19%)
Oct 10, 2003 24.57 24.57 24.09 24.41 154,791 -0.16(-0.64%)
Oct 09, 2003 24.38 24.79 24.31 24.57 227,063 +0.35(+1.46%)
Oct 08, 2003 24.28 24.31 24.16 24.22 97,293 -0.13(-0.52%)
Oct 07, 2003 24.23 24.34 23.85 24.34 125,111 -0.08(-0.31%)
Oct 06, 2003 24.36 24.55 24.28 24.42 76,663 +0.06(+0.25%)
Oct 03, 2003 23.97 24.49 23.97 24.36 119,255 +0.58(+2.43%)
Oct 02, 2003 23.63 23.87 23.61 23.78 82,387 +0.06(+0.25%)
Oct 01, 2003 23.15 23.72 23.14 23.72 110,603 +0.55(+2.37%)
Sep 30, 2003 22.80 23.30 22.31 23.17 189,530 +0.29(+1.28%)
Sep 29, 2003 22.42 22.89 22.35 22.88 96,495 +0.46(+2.04%)
Sep 26, 2003 23.01 23.10 22.40 22.42 127,107 -0.59(-2.58%)
Sep 25, 2003 23.33 23.55 22.97 23.01 165,705 -0.28(-1.19%)
Sep 24, 2003 23.87 24.01 23.25 23.29 96,362 -0.53(-2.21%)
Sep 23, 2003 23.91 23.97 23.68 23.82 244,366 -0.08(-0.35%)
Sep 22, 2003 23.98 24.09 23.79 23.90 153,061 -0.01(-0.03%)
Sep 19, 2003 23.67 24.12 23.60 23.91 212,289 +0.13(+0.54%)
Sep 18, 2003 23.55 23.83 23.52 23.78 194,987 +0.23(+0.96%)
Sep 17, 2003 23.70 23.70 23.33 23.55 139,086 -0.11(-0.48%)
Sep 16, 2003 23.18 23.70 23.18 23.67 176,353 +0.49(+2.11%)
Sep 15, 2003 23.03 23.55 22.83 23.18 101,553 +0.15(+0.65%)
Sep 12, 2003 23.14 23.26 22.92 23.03 179,148 -0.16(-0.68%)
Sep 11, 2003 23.07 23.39 23.07 23.19 147,471 +0.06(+0.26%)
Sep 10, 2003 23.29 23.42 23.10 23.13 306,788 -0.17(-0.71%)
Sep 09, 2003 23.31 23.34 23.11 23.29 216,815 -0.04(-0.16%)
Sep 08, 2003 23.10 23.55 22.97 23.33 205,368 +0.23(+0.98%)
Sep 05, 2003 23.33 23.37 22.84 23.10 182,609 -0.26(-1.13%)
Sep 04, 2003 23.37 23.74 23.16 23.37 329,681 -0.06(-0.26%)
Sep 03, 2003 23.22 23.76 23.22 23.43 195,652 +0.27(+1.17%)
Sep 02, 2003 22.84 23.25 22.80 23.16 221,473 +0.20(+0.85%)
Aug 29, 2003 22.46 22.99 22.46 22.96 126,575 +0.46(+2.04%)
Aug 28, 2003 22.13 22.56 21.89 22.50 121,384 +0.45(+2.04%)
Aug 27, 2003 22.05 22.13 21.83 22.05 76,930 +0.04(+0.17%)
Aug 26, 2003 21.83 22.16 21.34 22.01 159,849 +0.20(+0.93%)
Aug 25, 2003 22.01 22.01 21.61 21.81 211,491 -0.60(-2.68%)
Aug 22, 2003 22.46 22.59 22.28 22.41 227,729 -0.12(-0.53%)
Aug 21, 2003 22.39 22.73 22.37 22.53 201,642 +0.05(+0.23%)
Aug 20, 2003 21.75 22.49 21.67 22.48 369,344 +0.70(+3.21%)
Aug 19, 2003 21.49 21.79 21.41 21.78 155,191 +0.41(+1.90%)
Aug 18, 2003 21.16 21.39 20.96 21.38 122,183 +0.29(+1.39%)
Aug 15, 2003 21.08 21.23 20.85 21.08 63,753 +0.02(+0.07%)
Aug 14, 2003 21.00 21.15 20.79 21.07 126,176 +0.16(+0.75%)
Aug 13, 2003 20.75 21.00 20.74 20.91 109,672 +0.16(+0.76%)
Aug 12, 2003 20.36 20.75 20.21 20.75 112,600 +0.39(+1.92%)
Aug 11, 2003 20.36 20.51 20.05 20.36 181,943 -0.05(-0.26%)
Aug 08, 2003 20.59 20.80 20.41 20.41 161,713 -0.08(-0.40%)
Aug 07, 2003 20.43 20.54 20.22 20.50 87,711 +0.08(+0.37%)
Aug 06, 2003 20.55 20.70 20.35 20.42 172,493 -0.13(-0.62%)
Aug 05, 2003 20.81 20.86 20.53 20.55 108,607 -0.24(-1.16%)
Aug 04, 2003 20.92 21.04 20.56 20.79 159,450 -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.