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 (%)
May 31, 2013 27.54 27.78 27.29 27.29 90,530 -0.47(-1.70%)
May 30, 2013 27.35 27.98 27.35 27.77 72,402 +0.43(+1.57%)
May 29, 2013 27.38 27.52 27.11 27.34 54,220 -0.18(-0.66%)
May 28, 2013 27.87 28.18 27.26 27.52 258,442 +0.00(+0.00%)
May 24, 2013 27.59 27.59 27.00 27.52 106,182 -0.21(-0.78%)
May 23, 2013 26.93 27.99 26.68 27.73 135,426 +0.47(+1.73%)
May 22, 2013 27.78 27.90 26.97 27.26 147,689 -0.57(-2.04%)
May 21, 2013 28.02 28.13 27.62 27.83 156,693 -0.11(-0.40%)
May 20, 2013 27.75 28.34 27.73 27.94 104,505 +0.05(+0.19%)
May 17, 2013 27.40 27.94 27.40 27.89 92,211 +0.65(+2.40%)
May 16, 2013 27.11 27.52 27.08 27.23 62,155 -0.03(-0.09%)
May 15, 2013 26.67 27.43 26.67 27.26 177,430 +0.64(+2.42%)
May 13, 2013 26.44 26.78 26.27 26.62 159,412 +0.17(+0.65%)
May 10, 2013 25.99 26.68 25.99 26.44 294,705 +0.58(+2.23%)
May 09, 2013 26.04 26.17 25.78 25.87 122,380 -0.28(-1.09%)
May 08, 2013 25.85 26.23 25.75 26.15 149,798 +0.29(+1.13%)
May 07, 2013 25.76 25.96 25.67 25.86 173,909 +0.13(+0.50%)
May 06, 2013 25.70 25.84 25.27 25.73 232,009 +0.02(+0.07%)
May 03, 2013 25.50 25.88 25.07 25.71 217,016 +0.64(+2.57%)
May 02, 2013 24.08 25.26 24.08 25.07 122,386 +1.44(+6.08%)
May 01, 2013 24.84 24.84 23.60 23.63 210,757 -1.35(-5.40%)
Apr 30, 2013 24.72 25.06 24.53 24.98 74,406 +0.23(+0.94%)
Apr 29, 2013 24.63 24.84 24.35 24.75 27,184 +0.21(+0.84%)
Apr 26, 2013 24.78 24.82 24.22 24.54 74,342 -0.28(-1.11%)
Apr 25, 2013 24.68 25.02 24.68 24.82 81,904 +0.25(+1.02%)
Apr 24, 2013 24.68 24.81 24.29 24.57 92,105 -0.16(-0.66%)
Apr 23, 2013 24.08 24.78 24.02 24.73 70,466 +0.89(+3.71%)
Apr 22, 2013 24.27 24.44 23.43 23.85 87,858 -0.31(-1.28%)
Apr 19, 2013 23.70 24.42 23.54 24.16 102,274 +0.51(+2.15%)
Apr 18, 2013 24.04 24.24 23.60 23.65 109,856 -0.29(-1.22%)
Apr 17, 2013 24.12 24.18 23.58 23.94 106,958 -0.41(-1.70%)
Apr 16, 2013 24.16 24.44 23.91 24.35 146,605 +0.44(+1.83%)
Apr 15, 2013 24.86 24.97 23.88 23.92 120,975 -1.17(-4.66%)
Apr 12, 2013 25.67 25.67 24.90 25.08 133,992 -0.64(-2.51%)
Apr 11, 2013 25.14 25.80 25.14 25.73 87,428 +0.65(+2.61%)
Apr 10, 2013 24.85 25.35 24.85 25.08 156,160 +0.26(+1.04%)
Apr 09, 2013 25.39 25.39 24.78 24.82 158,749 -0.48(-1.90%)
Apr 08, 2013 24.68 25.32 24.54 25.30 202,270 +0.83(+3.37%)
Apr 05, 2013 24.35 24.64 24.21 24.47 100,567 -0.28(-1.15%)
Apr 04, 2013 24.63 24.90 24.47 24.76 172,315 +0.83(+3.45%)
Apr 03, 2013 24.44 24.56 23.91 23.93 121,152 -0.60(-2.45%)
Apr 02, 2013 24.52 24.86 24.44 24.53 108,713 +0.20(+0.81%)
Apr 01, 2013 24.77 24.90 24.08 24.34 142,135 -0.52(-2.08%)
Mar 28, 2013 24.90 25.00 24.58 24.85 69,065 +0.02(+0.07%)
Mar 27, 2013 24.71 24.90 24.35 24.84 81,786 -0.12(-0.48%)
Mar 26, 2013 24.89 25.02 24.56 24.96 85,793 +0.13(+0.52%)
Mar 25, 2013 25.02 25.29 24.71 24.83 102,461 -0.19(-0.76%)
Mar 22, 2013 25.01 25.22 24.96 25.02 74,906 +0.04(+0.17%)
Mar 21, 2013 25.26 25.41 24.91 24.97 64,892 -0.50(-1.96%)
Mar 20, 2013 25.21 25.47 25.18 25.47 106,193 +0.36(+1.44%)
Mar 19, 2013 25.30 25.34 24.81 25.11 128,766 -0.19(-0.75%)
Mar 18, 2013 25.22 25.46 25.21 25.30 180,963 -0.13(-0.51%)
Mar 15, 2013 25.54 25.74 25.38 25.43 233,714 -0.26(-1.00%)
Mar 14, 2013 25.22 25.76 25.22 25.69 151,551 +0.50(+1.98%)
Mar 13, 2013 25.26 25.50 25.09 25.19 129,520 +0.01(+0.03%)
Mar 12, 2013 25.34 25.50 25.01 25.18 119,920 -0.16(-0.64%)
Mar 11, 2013 25.29 25.47 25.07 25.34 141,282 +0.03(+0.14%)
Mar 08, 2013 25.59 25.88 25.22 25.31 174,711 -0.09(-0.34%)
Mar 07, 2013 24.98 25.44 24.93 25.39 124,253 +0.40(+1.62%)
Mar 06, 2013 24.96 25.07 24.66 24.99 127,258 +0.18(+0.73%)
Mar 05, 2013 24.62 25.04 24.60 24.81 280,463 +0.40(+1.62%)
Mar 04, 2013 24.57 24.69 24.11 24.41 167,577 -0.17(-0.70%)
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.