Skip to main content

Albany International Corp (NY: AIN )

96.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 13.09 13.42 12.91 13.09 4,153 +0.00(+0.00%)
Jun 29, 2010 12.79 13.16 12.48 13.09 760,386 +0.15(+1.19%)
Jun 25, 2010 12.94 13.18 12.79 12.94 724,702 +0.00(+0.00%)
Jun 24, 2010 12.94 13.87 12.79 12.94 874,817 -0.94(-6.76%)
Jun 23, 2010 14.23 14.34 13.67 13.88 298,103 -0.32(-2.28%)
Jun 22, 2010 14.20 14.85 14.14 14.20 1,001 -0.32(-2.17%)
Jun 21, 2010 15.05 15.25 14.38 14.52 160,768 -0.30(-2.02%)
Jun 18, 2010 14.82 15.17 14.63 14.82 316,155 -0.22(-1.45%)
Jun 17, 2010 15.03 15.49 14.79 15.03 165 -0.36(-2.36%)
Jun 16, 2010 15.24 15.56 15.13 15.40 173,414 -0.02(-0.11%)
Jun 15, 2010 15.41 15.45 14.78 15.41 2,182 +0.60(+4.04%)
Jun 14, 2010 15.07 15.38 14.73 14.82 113,539 +0.02(+0.11%)
Jun 11, 2010 14.46 14.90 14.39 14.80 179,583 +0.15(+1.05%)
Jun 10, 2010 14.65 14.69 13.97 14.65 1,984 +1.01(+7.41%)
Jun 09, 2010 13.80 13.84 13.43 13.63 541,521 +0.02(+0.18%)
Jun 08, 2010 14.28 14.28 13.39 13.61 1,121 -0.56(-3.94%)
Jun 07, 2010 14.87 14.98 14.13 14.17 246,589 -0.63(-4.26%)
Jun 04, 2010 14.80 15.55 14.77 14.80 383,879 -1.04(-6.58%)
Jun 03, 2010 15.84 15.97 15.43 15.84 224,906 +0.29(+1.87%)
Jun 02, 2010 15.55 15.58 15.00 15.55 240,806 +0.60(+4.03%)
Jun 01, 2010 14.95 15.26 14.51 14.95 1,215 -0.18(-1.17%)
May 28, 2010 15.13 15.48 14.89 15.13 389,890 -0.34(-2.18%)
May 27, 2010 15.30 15.49 15.10 15.46 384,262 +0.59(+3.94%)
May 26, 2010 14.88 15.45 14.84 14.88 1,219 -0.05(-0.32%)
May 25, 2010 14.81 15.09 14.48 14.92 3,060 -0.55(-3.53%)
May 24, 2010 15.70 15.92 15.35 15.47 288,353 -0.31(-1.94%)
May 21, 2010 15.60 15.86 14.84 15.78 631,766 -0.08(-0.51%)
May 20, 2010 16.56 16.96 15.82 15.86 903,736 -1.84(-10.40%)
May 19, 2010 18.78 18.84 17.57 17.70 420,890 -1.13(-6.02%)
May 18, 2010 19.93 20.29 18.75 18.83 201,466 -0.78(-3.98%)
May 17, 2010 19.71 20.55 19.02 19.61 350,821 +0.08(+0.41%)
May 14, 2010 19.53 19.70 18.80 19.53 299,962 -0.20(-1.02%)
May 13, 2010 19.86 19.99 19.47 19.73 208,631 -0.27(-1.33%)
May 12, 2010 19.11 20.08 18.78 20.00 278,075 +1.04(+5.47%)
May 11, 2010 19.20 19.35 18.82 18.96 194 -0.03(-0.17%)
May 10, 2010 18.54 19.07 18.45 18.99 301,981 +1.44(+8.20%)
May 07, 2010 18.28 18.37 16.71 17.55 502,705 -0.97(-5.25%)
May 06, 2010 18.52 20.24 17.33 18.52 619,239 -0.23(-1.20%)
May 05, 2010 18.64 18.97 18.56 18.75 251,676 -0.61(-3.15%)
May 04, 2010 20.29 20.29 19.11 19.36 437,820 -1.32(-6.37%)
May 03, 2010 20.54 20.97 20.35 20.68 252,369 +0.21(+1.02%)
Apr 30, 2010 19.73 20.63 19.73 20.47 519,215 +0.68(+3.45%)
Apr 29, 2010 19.06 19.84 18.68 19.79 189,169 +0.91(+4.81%)
Apr 28, 2010 19.06 19.14 18.75 18.88 88,429 +0.01(+0.04%)
Apr 27, 2010 19.29 19.46 18.77 18.87 173,036 -0.55(-2.81%)
Apr 26, 2010 19.71 19.92 19.13 19.42 203,478 -0.27(-1.39%)
Apr 23, 2010 19.45 19.69 19.30 19.69 77,059 +0.16(+0.82%)
Apr 22, 2010 19.25 19.91 19.19 19.53 152,297 -0.01(-0.04%)
Apr 21, 2010 18.99 19.55 18.87 19.54 579 +0.52(+2.75%)
Apr 20, 2010 18.70 19.02 18.40 19.02 734 +0.49(+2.65%)
Apr 19, 2010 18.55 18.76 17.95 18.52 147,669 -0.10(-0.56%)
Apr 16, 2010 18.52 18.76 18.34 18.63 247,644 +0.10(+0.52%)
Apr 15, 2010 18.49 18.85 18.40 18.53 200,495 -0.03(-0.17%)
Apr 14, 2010 18.03 18.57 17.96 18.57 109,796 +0.70(+3.91%)
Apr 13, 2010 17.75 17.95 17.56 17.87 98,369 +0.02(+0.14%)
Apr 12, 2010 17.83 18.13 17.54 17.84 204,812 +0.07(+0.41%)
Apr 09, 2010 17.52 17.79 17.23 17.77 157,165 +0.24(+1.38%)
Apr 08, 2010 17.73 17.78 17.35 17.53 150,728 -0.35(-1.98%)
Apr 07, 2010 17.80 17.99 17.41 17.88 182,499 -0.04(-0.22%)
Apr 06, 2010 17.90 17.99 17.44 17.92 200,037 +0.07(+0.41%)
Apr 05, 2010 17.56 18.00 17.21 17.85 85,906 +0.42(+2.40%)
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.