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, 2005 24.67 24.89 24.59 24.64 164,079 +0.05(+0.22%)
Jun 29, 2005 24.28 24.59 23.97 24.58 141,011 +0.31(+1.26%)
Jun 28, 2005 23.71 24.34 23.67 24.28 151,046 +0.72(+3.06%)
Jun 27, 2005 23.52 23.79 23.47 23.56 174,244 +0.00(+0.00%)
Jun 24, 2005 23.56 23.88 23.22 23.56 337,151 -0.05(-0.19%)
Jun 23, 2005 23.94 24.06 23.60 23.60 126,806 -0.38(-1.60%)
Jun 22, 2005 24.17 24.26 23.75 23.99 159,648 -0.07(-0.29%)
Jun 21, 2005 24.27 24.28 23.96 24.06 134,104 -0.27(-1.10%)
Jun 20, 2005 24.21 24.55 23.86 24.32 176,590 -0.05(-0.19%)
Jun 17, 2005 24.71 24.92 24.32 24.37 257,522 -0.34(-1.37%)
Jun 16, 2005 24.88 25.09 24.52 24.71 141,924 -0.24(-0.95%)
Jun 15, 2005 25.08 25.08 24.45 24.95 112,731 -0.05(-0.21%)
Jun 14, 2005 24.52 25.00 24.48 25.00 121,723 +0.44(+1.78%)
Jun 13, 2005 24.32 24.75 24.29 24.56 52,390 +0.11(+0.44%)
Jun 10, 2005 24.58 24.75 24.40 24.45 30,235 -0.09(-0.38%)
Jun 09, 2005 24.37 24.87 24.09 24.55 191,056 +0.18(+0.72%)
Jun 08, 2005 24.78 24.83 24.29 24.37 77,934 -0.34(-1.37%)
Jun 07, 2005 24.43 24.95 24.40 24.71 182,585 +0.35(+1.42%)
Jun 06, 2005 24.25 24.49 24.09 24.36 192,229 +0.18(+0.76%)
Jun 03, 2005 24.32 24.42 24.17 24.18 131,758 -0.22(-0.91%)
Jun 02, 2005 24.37 24.49 24.29 24.40 54,345 -0.02(-0.09%)
Jun 01, 2005 23.99 24.75 23.99 24.42 197,051 +0.43(+1.79%)
May 31, 2005 24.22 24.24 23.99 23.99 116,510 -0.22(-0.92%)
May 27, 2005 24.11 24.28 24.02 24.22 38,836 +0.11(+0.45%)
May 26, 2005 23.86 24.13 23.79 24.11 145,833 +0.25(+1.03%)
May 25, 2005 24.09 24.09 23.59 23.86 71,027 -0.23(-0.96%)
May 24, 2005 24.09 24.16 23.82 24.09 91,097 -0.10(-0.41%)
May 23, 2005 24.17 24.43 24.09 24.19 142,054 +0.10(+0.41%)
May 20, 2005 24.48 24.48 23.98 24.09 167,467 -0.37(-1.51%)
May 19, 2005 24.24 24.47 24.17 24.46 206,695 +0.22(+0.92%)
May 18, 2005 23.82 24.36 23.82 24.24 223,768 +0.51(+2.17%)
May 17, 2005 23.77 23.86 23.70 23.73 131,889 -0.16(-0.67%)
May 16, 2005 23.59 24.17 23.59 23.89 140,881 +0.36(+1.53%)
May 13, 2005 23.90 24.13 23.16 23.53 100,611 -0.41(-1.73%)
May 12, 2005 24.63 24.78 23.87 23.94 105,172 -0.61(-2.50%)
May 11, 2005 24.63 24.79 24.17 24.55 104,781 -0.07(-0.28%)
May 10, 2005 25.40 25.40 24.40 24.62 207,217 -0.91(-3.55%)
May 09, 2005 24.98 25.54 24.72 25.53 77,934 +0.48(+1.93%)
May 06, 2005 25.13 25.24 24.88 25.05 64,250 +0.05(+0.21%)
May 05, 2005 25.10 25.21 24.82 24.99 98,786 -0.12(-0.49%)
May 04, 2005 24.78 25.11 24.75 25.11 108,821 +0.45(+1.84%)
May 03, 2005 24.56 24.86 24.40 24.66 228,069 +0.09(+0.37%)
May 02, 2005 24.07 24.57 24.07 24.57 190,144 +0.51(+2.10%)
Apr 29, 2005 24.00 24.16 23.86 24.06 301,572 +0.12(+0.48%)
Apr 28, 2005 24.18 24.26 23.94 23.95 217,643 -0.22(-0.92%)
Apr 27, 2005 24.32 24.32 23.95 24.17 295,838 -0.15(-0.63%)
Apr 26, 2005 24.55 24.78 24.17 24.32 204,740 -0.31(-1.25%)
Apr 25, 2005 24.40 24.85 24.38 24.63 234,845 +0.23(+0.94%)
Apr 22, 2005 23.82 24.66 23.79 24.40 334,153 +0.75(+3.18%)
Apr 21, 2005 23.29 23.98 23.29 23.65 153,523 +0.55(+2.39%)
Apr 20, 2005 23.61 23.88 23.05 23.10 142,315 -0.52(-2.21%)
Apr 19, 2005 23.25 23.70 23.23 23.62 88,881 +0.45(+1.95%)
Apr 18, 2005 23.06 23.29 22.87 23.17 124,981 +0.15(+0.63%)
Apr 15, 2005 23.46 23.59 22.90 23.02 312,910 -0.52(-2.22%)
Apr 14, 2005 23.79 23.79 23.33 23.54 150,786 -0.25(-1.03%)
Apr 13, 2005 24.30 24.30 23.56 23.79 153,523 -0.63(-2.58%)
Apr 12, 2005 24.21 24.52 23.63 24.42 111,819 +0.21(+0.86%)
Apr 11, 2005 24.17 24.39 23.75 24.21 154,435 +0.09(+0.38%)
Apr 08, 2005 24.67 24.67 23.98 24.12 102,305 -0.40(-1.63%)
Apr 07, 2005 24.24 24.55 24.09 24.52 186,234 +0.41(+1.69%)
Apr 06, 2005 23.93 24.43 23.93 24.11 187,928 +0.18(+0.77%)
Apr 05, 2005 23.72 24.14 23.72 23.92 176,981 +0.18(+0.78%)
Apr 04, 2005 23.56 23.88 23.56 23.74 607,967 +0.26(+1.11%)
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.