Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 23.01 23.09 22.66 22.96 365,466 -0.05(-0.23%)
Jul 29, 2004 23.39 23.45 22.97 23.01 315,286 -0.36(-1.54%)
Jul 28, 2004 23.29 23.48 22.83 23.37 242,166 -0.05(-0.23%)
Jul 27, 2004 23.71 23.77 23.28 23.42 206,324 -0.21(-0.88%)
Jul 26, 2004 24.28 24.40 23.63 23.63 332,490 -0.64(-2.65%)
Jul 23, 2004 24.90 24.90 23.02 24.28 892,681 -0.84(-3.33%)
Jul 22, 2004 24.96 25.20 24.84 25.11 250,899 +0.15(+0.58%)
Jul 21, 2004 25.05 25.17 24.94 24.97 281,919 -0.01(-0.03%)
Jul 20, 2004 24.55 24.98 24.54 24.97 86,153 +0.38(+1.56%)
Jul 19, 2004 24.18 24.77 24.18 24.59 108,962 +0.36(+1.49%)
Jul 16, 2004 24.34 24.51 24.17 24.23 89,802 -0.11(-0.44%)
Jul 15, 2004 24.15 24.52 24.13 24.34 61,128 +0.18(+0.76%)
Jul 14, 2004 24.40 24.63 24.15 24.15 66,602 -0.35(-1.41%)
Jul 13, 2004 24.55 24.80 24.21 24.50 156,535 -0.13(-0.53%)
Jul 12, 2004 24.68 24.78 24.24 24.63 99,447 -0.01(-0.03%)
Jul 09, 2004 24.55 24.64 24.27 24.64 129,685 +0.17(+0.69%)
Jul 08, 2004 25.19 25.19 24.45 24.47 210,234 -0.72(-2.86%)
Jul 07, 2004 25.23 25.36 24.74 25.19 264,845 -0.21(-0.85%)
Jul 06, 2004 25.74 25.74 25.37 25.40 185,079 -0.38(-1.46%)
Jul 02, 2004 25.76 26.03 25.66 25.78 123,559 +0.09(+0.36%)
Jul 01, 2004 25.78 26.00 25.66 25.69 178,692 -0.06(-0.24%)
Jun 30, 2004 25.78 25.91 25.50 25.75 185,730 -0.15(-0.56%)
Jun 29, 2004 25.30 26.13 25.30 25.89 235,519 +0.65(+2.58%)
Jun 28, 2004 25.62 25.86 24.94 25.24 303,425 -0.38(-1.47%)
Jun 25, 2004 24.33 25.62 24.33 25.62 437,673 +1.30(+5.33%)
Jun 24, 2004 24.09 24.53 24.09 24.32 156,404 +0.12(+0.48%)
Jun 23, 2004 23.82 24.36 23.76 24.21 158,099 +0.35(+1.48%)
Jun 22, 2004 23.55 23.88 23.44 23.85 126,296 +0.26(+1.11%)
Jun 21, 2004 23.77 23.77 23.34 23.59 205,151 -0.18(-0.74%)
Jun 18, 2004 23.65 23.94 23.57 23.77 253,245 +0.14(+0.58%)
Jun 17, 2004 24.01 24.03 23.49 23.63 182,733 -0.48(-1.97%)
Jun 16, 2004 24.21 24.25 23.86 24.11 83,806 +0.00(+0.00%)
Jun 15, 2004 23.71 24.28 23.71 24.11 199,807 +0.50(+2.11%)
Jun 14, 2004 23.79 23.88 23.35 23.61 221,312 -0.18(-0.77%)
Jun 10, 2004 24.37 24.39 23.71 23.79 230,957 -0.23(-0.96%)
Jun 09, 2004 23.96 24.56 23.96 24.02 354,648 +0.03(+0.13%)
Jun 08, 2004 23.55 24.16 23.51 23.99 111,438 +0.36(+1.53%)
Jun 07, 2004 23.39 23.63 23.23 23.63 165,398 +0.31(+1.32%)
Jun 04, 2004 23.16 23.40 22.99 23.32 128,252 +0.17(+0.73%)
Jun 03, 2004 23.35 23.45 23.06 23.16 125,905 -0.22(-0.95%)
Jun 02, 2004 23.48 23.65 23.32 23.38 119,128 -0.15(-0.62%)
Jun 01, 2004 23.29 23.58 23.00 23.52 336,400 +0.13(+0.56%)
May 28, 2004 23.17 23.40 23.02 23.39 54,220 +0.28(+1.19%)
May 27, 2004 23.39 23.44 22.94 23.12 159,272 -0.23(-0.99%)
May 26, 2004 23.78 23.79 23.31 23.35 101,402 -0.49(-2.06%)
May 25, 2004 22.63 23.88 22.63 23.84 170,481 +1.23(+5.43%)
May 24, 2004 22.33 22.87 22.33 22.61 170,742 +0.36(+1.62%)
May 21, 2004 22.36 22.56 21.95 22.25 177,128 -0.04(-0.17%)
May 20, 2004 22.33 22.48 22.17 22.29 132,944 -0.02(-0.10%)
May 19, 2004 22.86 23.32 22.20 22.31 219,227 -0.41(-1.82%)
May 18, 2004 22.17 22.76 22.10 22.73 133,986 +0.68(+3.06%)
May 17, 2004 22.33 22.40 21.95 22.05 227,047 -0.57(-2.51%)
May 14, 2004 22.90 22.94 22.35 22.62 155,231 -0.25(-1.07%)
May 13, 2004 23.19 23.44 22.49 22.86 189,119 -0.33(-1.42%)
May 12, 2004 23.02 23.21 22.44 23.19 335,749 +0.15(+0.63%)
May 11, 2004 22.84 23.32 22.84 23.05 243,209 +0.13(+0.57%)
May 10, 2004 23.29 23.29 22.56 22.92 519,525 -0.47(-2.00%)
May 07, 2004 23.28 23.49 23.09 23.39 295,344 +0.03(+0.13%)
May 06, 2004 23.67 23.67 23.29 23.35 211,928 -0.43(-1.81%)
May 05, 2004 23.73 23.87 23.55 23.78 157,317 +0.09(+0.39%)
May 04, 2004 23.48 23.95 23.22 23.69 242,036 +0.18(+0.75%)
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.