Skip to main content

Albany International Corp (NY: AIN )

88.47 +1.46 (+1.68%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 28.92 29.43 28.92 29.39 321,532 +0.57(+1.98%)
May 30, 2007 28.28 28.95 28.18 28.82 599,546 +0.31(+1.08%)
May 29, 2007 28.19 28.54 28.15 28.52 154,245 +0.31(+1.09%)
May 25, 2007 28.19 28.27 28.06 28.21 157,572 +0.09(+0.32%)
May 24, 2007 28.29 28.59 27.99 28.12 418,551 -0.22(-0.77%)
May 23, 2007 28.23 28.82 28.12 28.34 342,825 +0.17(+0.59%)
May 22, 2007 28.22 28.28 27.93 28.17 377,960 -0.08(-0.29%)
May 21, 2007 28.12 28.44 27.64 28.25 196,832 +0.09(+0.32%)
May 18, 2007 27.93 28.18 27.59 28.16 308,090 +0.25(+0.89%)
May 17, 2007 27.73 28.03 27.43 27.91 320,068 +0.10(+0.35%)
May 16, 2007 27.67 27.87 27.25 27.82 420,946 +0.23(+0.82%)
May 15, 2007 27.73 28.09 27.36 27.59 280,276 -0.14(-0.51%)
May 14, 2007 28.22 28.28 27.61 27.73 296,645 -0.53(-1.89%)
May 11, 2007 27.94 28.27 27.89 28.27 168,618 +0.44(+1.57%)
May 10, 2007 28.33 28.33 27.76 27.83 302,501 -0.60(-2.11%)
May 09, 2007 28.15 28.47 27.81 28.43 251,529 +0.16(+0.56%)
May 08, 2007 28.27 28.42 28.07 28.28 229,437 -0.18(-0.63%)
May 07, 2007 28.43 28.46 28.22 28.46 159,036 +0.05(+0.16%)
May 04, 2007 28.70 28.70 28.19 28.41 247,537 -0.29(-1.02%)
May 03, 2007 28.89 28.99 28.58 28.70 407,505 -0.56(-1.90%)
May 02, 2007 29.03 29.45 28.95 29.26 610,858 +0.26(+0.88%)
May 01, 2007 28.79 29.03 28.49 29.00 661,297 +0.23(+0.78%)
Apr 30, 2007 28.65 28.93 28.55 28.78 426,802 +0.11(+0.39%)
Apr 27, 2007 28.18 29.19 28.14 28.67 319,003 +0.53(+1.87%)
Apr 26, 2007 27.89 28.21 27.65 28.14 207,079 +0.20(+0.73%)
Apr 25, 2007 28.19 28.29 27.88 27.94 339,498 -0.16(-0.56%)
Apr 24, 2007 28.22 28.29 27.80 28.09 295,714 -0.17(-0.58%)
Apr 23, 2007 28.60 28.68 28.19 28.26 113,654 -0.45(-1.57%)
Apr 20, 2007 28.54 28.72 28.19 28.71 207,212 +0.71(+2.55%)
Apr 19, 2007 28.18 28.18 27.79 28.00 171,279 -0.18(-0.64%)
Apr 18, 2007 28.18 28.28 28.06 28.18 128,426 -0.09(-0.32%)
Apr 17, 2007 28.13 28.40 28.03 28.27 138,674 +0.16(+0.56%)
Apr 16, 2007 27.88 28.19 27.88 28.11 131,487 +0.34(+1.22%)
Apr 13, 2007 27.39 27.79 27.39 27.77 135,347 +0.35(+1.26%)
Apr 12, 2007 27.16 27.43 26.98 27.43 155,842 +0.25(+0.91%)
Apr 11, 2007 27.30 27.33 27.01 27.18 291,322 -0.10(-0.36%)
Apr 10, 2007 27.13 27.37 27.06 27.28 144,529 +0.08(+0.28%)
Apr 09, 2007 27.31 27.33 27.02 27.20 284,002 -0.15(-0.55%)
Apr 05, 2007 27.13 27.40 27.09 27.35 165,158 +0.04(+0.14%)
Apr 04, 2007 27.33 27.50 27.19 27.31 328,186 +0.02(+0.08%)
Apr 03, 2007 27.22 27.40 27.02 27.29 319,136 +0.14(+0.53%)
Apr 02, 2007 27.05 27.16 26.82 27.15 230,768 +0.14(+0.53%)
Mar 30, 2007 26.96 27.16 26.83 27.01 307,159 +0.03(+0.11%)
Mar 29, 2007 26.90 27.01 26.67 26.98 358,130 +0.21(+0.79%)
Mar 28, 2007 26.52 26.92 26.27 26.76 412,562 +0.12(+0.45%)
Mar 27, 2007 26.43 26.69 26.13 26.64 343,092 +0.17(+0.65%)
Mar 26, 2007 26.40 26.53 26.26 26.47 125,898 +0.02(+0.09%)
Mar 23, 2007 26.37 26.50 26.24 26.45 102,741 +0.08(+0.28%)
Mar 22, 2007 26.20 26.56 26.04 26.37 143,465 +0.26(+0.98%)
Mar 21, 2007 25.68 26.33 25.58 26.12 194,037 +0.43(+1.67%)
Mar 20, 2007 25.19 25.78 25.19 25.69 108,597 -0.14(-0.55%)
Mar 19, 2007 25.93 25.95 25.66 25.83 249,932 +0.02(+0.06%)
Mar 16, 2007 25.38 25.83 25.19 25.82 646,924 +0.44(+1.75%)
Mar 15, 2007 25.12 25.37 25.08 25.37 211,072 +0.26(+1.02%)
Mar 14, 2007 24.68 25.34 24.68 25.12 373,834 +0.45(+1.83%)
Mar 13, 2007 25.12 25.23 24.62 24.67 235,426 -0.45(-1.80%)
Mar 12, 2007 24.90 25.16 24.84 25.12 200,957 +0.01(+0.03%)
Mar 09, 2007 25.13 25.16 24.70 25.11 467,526 +0.13(+0.51%)
Mar 08, 2007 24.97 25.13 24.65 24.98 251,130 +0.28(+1.13%)
Mar 07, 2007 24.77 24.98 24.65 24.71 163,028 -0.12(-0.48%)
Mar 06, 2007 24.80 24.95 24.61 24.83 235,559 +0.20(+0.82%)
Mar 05, 2007 24.93 25.16 24.42 24.62 522,623 -0.56(-2.21%)
Mar 02, 2007 25.41 25.50 24.98 25.18 298,375 -0.32(-1.27%)
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.