Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 20.35 21.15 19.99 20.97 506,706 +0.88(+4.39%)
Sep 29, 2008 21.44 21.44 20.04 20.09 273,949 -1.70(-7.82%)
Sep 26, 2008 21.49 21.84 21.23 21.79 0 +0.08(+0.39%)
Sep 25, 2008 22.13 22.53 21.66 21.71 566,049 -0.57(-2.55%)
Sep 24, 2008 22.26 22.62 21.84 22.27 439,246 +0.02(+0.10%)
Sep 23, 2008 23.06 23.45 22.22 22.25 329,442 -0.95(-4.10%)
Sep 22, 2008 24.62 24.71 23.12 23.20 376,763 -1.35(-5.50%)
Sep 19, 2008 24.93 28.93 24.13 24.55 0 -0.60(-2.38%)
Sep 18, 2008 24.80 25.69 23.77 25.15 1,110,804 +1.46(+6.15%)
Sep 17, 2008 24.17 24.35 23.23 23.69 526,199 -0.71(-2.92%)
Sep 16, 2008 23.22 24.88 23.22 24.41 694,404 +0.93(+3.95%)
Sep 15, 2008 23.44 24.34 23.28 23.48 192,795 -0.70(-2.89%)
Sep 12, 2008 23.89 24.31 23.70 24.18 0 +0.21(+0.90%)
Sep 11, 2008 23.49 24.09 23.13 23.96 297,405 +0.25(+1.04%)
Sep 10, 2008 23.35 24.01 23.06 23.72 434,800 +0.64(+2.76%)
Sep 09, 2008 23.35 24.14 23.08 23.08 313,280 -0.51(-2.18%)
Sep 08, 2008 23.65 23.88 23.29 23.59 440,776 +0.60(+2.60%)
Sep 05, 2008 22.82 23.14 22.44 22.99 0 +0.08(+0.34%)
Sep 04, 2008 23.72 23.85 22.82 22.92 210,586 -1.07(-4.45%)
Sep 03, 2008 23.62 24.18 23.54 23.98 263,104 +0.37(+1.56%)
Sep 02, 2008 23.97 24.71 23.37 23.62 297,510 +0.08(+0.36%)
Aug 29, 2008 23.86 23.96 23.49 23.53 0 -0.38(-1.60%)
Aug 28, 2008 23.29 23.99 23.12 23.91 261,271 +0.72(+3.11%)
Aug 27, 2008 22.81 23.25 22.55 23.19 225,895 +0.43(+1.89%)
Aug 26, 2008 22.46 22.86 22.26 22.76 252,981 +0.25(+1.09%)
Aug 25, 2008 22.92 23.19 22.14 22.52 220,637 -0.52(-2.26%)
Aug 22, 2008 22.39 23.26 22.28 23.04 0 +0.71(+3.16%)
Aug 21, 2008 22.25 22.62 22.17 22.33 341,919 -0.05(-0.21%)
Aug 20, 2008 22.50 22.80 21.96 22.38 419,012 +0.04(+0.17%)
Aug 19, 2008 24.90 25.31 19.99 22.34 958,521 -3.38(-13.15%)
Aug 18, 2008 26.85 26.85 25.47 25.73 409,143 -1.00(-3.73%)
Aug 15, 2008 26.82 27.27 26.17 26.72 0 +0.27(+1.01%)
Aug 14, 2008 25.82 26.67 25.64 26.45 154,602 +0.46(+1.77%)
Aug 13, 2008 25.99 26.12 25.24 25.99 266,186 -0.21(-0.79%)
Aug 12, 2008 26.06 26.44 25.81 26.20 268,592 +0.12(+0.44%)
Aug 11, 2008 25.05 26.49 24.73 26.09 406,313 +1.04(+4.13%)
Aug 08, 2008 23.53 25.19 23.53 25.05 286,962 +1.49(+6.32%)
Aug 07, 2008 23.20 24.01 23.02 23.56 226,328 -0.04(-0.16%)
Aug 06, 2008 23.82 24.14 23.52 23.60 435,720 -0.48(-2.01%)
Aug 05, 2008 22.24 24.88 20.45 24.08 944,090 +2.16(+9.87%)
Aug 04, 2008 21.90 22.17 21.57 21.92 247,837 +0.00(+0.00%)
Aug 01, 2008 22.11 22.28 21.73 21.92 231,862 -0.10(-0.45%)
Jul 31, 2008 22.23 22.42 21.91 22.02 250,333 -0.48(-2.15%)
Jul 30, 2008 22.24 22.80 22.24 22.50 332,647 +0.34(+1.52%)
Jul 29, 2008 22.17 22.43 22.05 22.17 309,604 +0.01(+0.03%)
Jul 28, 2008 22.64 22.77 21.85 22.16 338,838 -0.62(-2.73%)
Jul 25, 2008 23.13 23.18 22.72 22.78 310,036 -0.17(-0.74%)
Jul 24, 2008 23.58 23.58 22.94 22.95 271,787 -0.62(-2.64%)
Jul 23, 2008 23.16 23.85 23.16 23.57 205,029 +0.28(+1.22%)
Jul 22, 2008 22.23 23.29 22.07 23.29 249,355 +0.98(+4.40%)
Jul 21, 2008 22.14 22.40 21.94 22.30 238,982 +0.10(+0.45%)
Jul 18, 2008 22.40 22.40 21.88 22.20 137,910 -0.21(-0.92%)
Jul 17, 2008 21.97 22.51 21.61 22.41 253,922 +0.57(+2.60%)
Jul 16, 2008 20.95 21.87 20.80 21.84 217,954 +0.94(+4.52%)
Jul 15, 2008 20.85 21.33 20.43 20.90 394,041 -0.14(-0.66%)
Jul 14, 2008 21.59 21.59 20.92 21.04 229,203 -0.30(-1.40%)
Jul 11, 2008 21.75 21.75 20.98 21.34 576,384 -0.58(-2.63%)
Jul 10, 2008 21.77 22.02 21.41 21.91 851,971 +0.08(+0.35%)
Jul 09, 2008 22.30 22.53 21.75 21.84 283,019 -0.50(-2.23%)
Jul 08, 2008 21.83 22.40 21.75 22.33 478,781 +0.54(+2.50%)
Jul 07, 2008 22.37 22.37 21.67 21.79 299,673 -0.42(-1.90%)
Jul 04, 2008 21.98 22.62 21.75 22.21 345,080 +0.00(+0.00%)
Jul 03, 2008 21.98 22.62 21.75 22.21 345,080 +0.28(+1.29%)
Jul 02, 2008 22.53 22.57 21.33 21.93 644,967 -0.58(-2.56%)
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.