Skip to main content

Albany International Corp (NY: AIN )

88.18 +1.17 (+1.34%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 17.29 17.83 17.28 17.79 306,360 +0.50(+2.91%)
Jan 30, 2003 17.55 17.58 17.24 17.28 308,623 -0.14(-0.78%)
Jan 29, 2003 17.21 17.46 17.00 17.42 437,049 +0.14(+0.78%)
Jan 28, 2003 16.72 17.31 16.64 17.28 303,832 +0.56(+3.37%)
Jan 27, 2003 16.89 17.01 16.72 16.72 106,334 -0.20(-1.20%)
Jan 24, 2003 17.13 17.17 16.81 16.92 205,482 -0.23(-1.36%)
Jan 23, 2003 16.76 17.18 16.76 17.15 162,629 +0.46(+2.75%)
Jan 22, 2003 16.88 16.93 16.64 16.70 174,340 -0.22(-1.29%)
Jan 21, 2003 17.19 17.19 16.77 16.91 180,063 -0.25(-1.44%)
Jan 17, 2003 17.21 17.25 16.94 17.16 130,556 -0.07(-0.39%)
Jan 16, 2003 17.28 17.81 17.23 17.23 390,470 -0.10(-0.56%)
Jan 15, 2003 17.25 17.64 17.21 17.33 437,981 +0.05(+0.30%)
Jan 14, 2003 17.24 17.27 17.07 17.27 157,439 +0.04(+0.22%)
Jan 13, 2003 17.21 17.43 16.79 17.24 373,568 +0.22(+1.28%)
Jan 10, 2003 16.08 17.03 16.08 17.02 368,910 +0.92(+5.74%)
Jan 09, 2003 15.34 16.13 15.34 16.09 118,977 +0.84(+5.52%)
Jan 08, 2003 15.40 15.40 15.14 15.25 83,177 -0.15(-0.98%)
Jan 07, 2003 15.59 15.59 15.14 15.40 190,976 -0.26(-1.68%)
Jan 06, 2003 15.74 15.84 15.30 15.67 98,216 -0.20(-1.23%)
Jan 03, 2003 15.97 16.03 15.78 15.86 63,747 -0.11(-0.71%)
Jan 02, 2003 15.53 15.97 15.46 15.97 69,736 +0.45(+2.90%)
Dec 31, 2002 15.55 15.73 15.14 15.52 130,289 -0.08(-0.48%)
Dec 30, 2002 15.29 15.63 14.99 15.60 144,263 +0.35(+2.27%)
Dec 27, 2002 15.37 15.37 15.10 15.25 95,155 -0.10(-0.64%)
Dec 26, 2002 15.70 15.70 15.25 15.35 96,353 -0.35(-2.25%)
Dec 24, 2002 15.77 15.79 15.56 15.70 59,355 -0.07(-0.43%)
Dec 23, 2002 16.07 16.08 15.68 15.77 93,159 -0.31(-1.92%)
Dec 20, 2002 15.54 16.08 15.49 16.08 125,631 +0.54(+3.48%)
Dec 19, 2002 15.22 15.73 15.22 15.54 225,445 +0.32(+2.12%)
Dec 18, 2002 15.63 15.65 15.14 15.22 116,582 -0.42(-2.69%)
Dec 17, 2002 15.49 15.85 15.40 15.64 181,527 +0.14(+0.92%)
Dec 16, 2002 15.34 15.49 15.25 15.49 116,715 +0.17(+1.08%)
Dec 13, 2002 15.91 16.00 15.33 15.33 112,456 -0.59(-3.73%)
Dec 12, 2002 15.82 16.04 15.70 15.92 41,788 +0.03(+0.19%)
Dec 11, 2002 15.55 15.98 15.55 15.89 123,768 +0.27(+1.73%)
Dec 10, 2002 15.65 15.85 15.61 15.62 147,457 -0.01(-0.05%)
Dec 09, 2002 16.16 16.16 15.59 15.63 204,684 -0.60(-3.70%)
Dec 06, 2002 15.61 16.23 15.28 16.23 175,405 +0.62(+4.00%)
Dec 05, 2002 16.03 16.03 15.52 15.61 87,436 -0.47(-2.90%)
Dec 04, 2002 15.61 16.31 15.55 16.07 346,818 +0.41(+2.64%)
Dec 03, 2002 15.97 15.97 15.65 15.66 94,090 -0.35(-2.21%)
Dec 02, 2002 15.74 16.16 15.74 16.01 79,052 +0.38(+2.45%)
Nov 29, 2002 15.89 15.93 15.61 15.63 37,396 -0.18(-1.14%)
Nov 27, 2002 15.33 15.83 15.33 15.81 154,245 +0.54(+3.54%)
Nov 26, 2002 15.40 15.48 15.15 15.27 95,288 -0.14(-0.93%)
Nov 25, 2002 14.88 15.44 14.88 15.41 139,339 +0.51(+3.43%)
Nov 22, 2002 14.74 15.07 14.74 14.90 140,537 +0.16(+1.07%)
Nov 21, 2002 14.50 14.77 14.28 14.74 110,859 +0.17(+1.19%)
Nov 20, 2002 14.20 14.67 14.16 14.57 166,621 +0.41(+2.92%)
Nov 19, 2002 14.01 14.28 14.01 14.16 135,480 -0.23(-1.62%)
Nov 18, 2002 14.80 14.80 14.26 14.39 163,827 -0.36(-2.45%)
Nov 15, 2002 14.80 14.89 14.50 14.75 140,005 +0.01(+0.05%)
Nov 14, 2002 15.18 15.25 14.58 14.74 146,792 -0.36(-2.39%)
Nov 13, 2002 15.38 15.38 14.95 15.10 115,916 -0.20(-1.33%)
Nov 12, 2002 15.07 15.51 15.07 15.31 82,778 +0.29(+1.95%)
Nov 11, 2002 15.44 15.44 14.98 15.01 38,195 -0.43(-2.77%)
Nov 08, 2002 15.40 15.55 15.22 15.44 37,929 -0.06(-0.39%)
Nov 07, 2002 15.74 15.74 15.34 15.50 80,649 -0.53(-3.28%)
Nov 06, 2002 15.78 16.13 15.70 16.03 114,985 +0.25(+1.57%)
Nov 05, 2002 16.00 16.16 15.72 15.78 73,196 -0.25(-1.55%)
Nov 04, 2002 16.12 16.42 16.00 16.03 71,732 -0.02(-0.09%)
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.