Skip to main content

Albany International Corp (NY: AIN )

87.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 26.23 27.16 25.90 27.06 135,359 +0.83(+3.18%)
Aug 30, 2005 26.51 26.51 26.02 26.23 72,804 -0.28(-1.05%)
Aug 29, 2005 26.15 26.57 26.03 26.51 114,862 +0.35(+1.35%)
Aug 26, 2005 26.77 26.79 26.00 26.15 130,834 -0.61(-2.27%)
Aug 25, 2005 26.75 26.86 26.61 26.76 70,674 +0.05(+0.20%)
Aug 24, 2005 26.50 27.35 26.50 26.71 179,015 +0.22(+0.82%)
Aug 23, 2005 26.68 26.87 26.37 26.49 91,837 -0.10(-0.37%)
Aug 22, 2005 26.52 26.67 26.15 26.59 100,488 +0.20(+0.77%)
Aug 19, 2005 26.48 26.55 26.07 26.39 70,807 -0.10(-0.37%)
Aug 18, 2005 26.52 26.53 26.22 26.48 114,064 -0.11(-0.42%)
Aug 17, 2005 26.55 26.67 26.29 26.60 129,104 -0.03(-0.11%)
Aug 16, 2005 26.97 27.01 26.52 26.63 184,206 -0.45(-1.66%)
Aug 15, 2005 26.87 27.40 26.85 27.08 113,265 +0.24(+0.90%)
Aug 12, 2005 27.09 27.09 26.63 26.84 167,968 -0.36(-1.33%)
Aug 11, 2005 26.45 27.24 26.45 27.20 146,673 +0.70(+2.64%)
Aug 10, 2005 26.52 26.84 26.07 26.50 267,525 +0.03(+0.11%)
Aug 09, 2005 26.60 26.84 26.32 26.47 111,934 -0.08(-0.31%)
Aug 08, 2005 26.63 26.75 26.18 26.55 69,742 -0.03(-0.11%)
Aug 05, 2005 26.94 26.94 26.33 26.58 194,854 -0.35(-1.28%)
Aug 04, 2005 26.82 27.09 26.56 26.93 275,910 -0.10(-0.36%)
Aug 03, 2005 26.67 27.16 26.67 27.03 403,550 +0.28(+1.04%)
Aug 02, 2005 26.81 26.82 26.62 26.75 190,994 +0.02(+0.06%)
Aug 01, 2005 26.27 27.03 26.27 26.73 171,295 +0.41(+1.54%)
Jul 29, 2005 26.22 26.48 26.03 26.33 124,312 -0.01(-0.03%)
Jul 28, 2005 26.07 26.42 25.87 26.33 192,724 +0.36(+1.39%)
Jul 27, 2005 26.39 26.43 25.82 25.97 146,806 -0.42(-1.59%)
Jul 26, 2005 26.03 26.66 25.96 26.39 138,687 +0.38(+1.44%)
Jul 25, 2005 26.63 27.16 25.86 26.02 159,583 -1.44(-5.25%)
Jul 22, 2005 25.24 27.81 25.24 27.46 376,797 +2.19(+8.68%)
Jul 21, 2005 25.08 25.71 24.85 25.27 146,273 +0.13(+0.51%)
Jul 20, 2005 25.03 25.24 24.79 25.14 128,571 -0.08(-0.30%)
Jul 19, 2005 24.83 25.36 24.83 25.21 81,987 +0.46(+1.85%)
Jul 18, 2005 24.86 25.04 24.64 24.76 72,138 -0.23(-0.90%)
Jul 15, 2005 25.27 25.59 24.38 24.98 159,317 -0.30(-1.19%)
Jul 14, 2005 25.58 25.81 25.15 25.28 54,037 -0.12(-0.47%)
Jul 13, 2005 25.88 25.95 25.39 25.40 63,088 -0.54(-2.09%)
Jul 12, 2005 25.81 26.18 25.63 25.94 85,847 +0.10(+0.38%)
Jul 11, 2005 25.43 26.04 25.43 25.85 178,217 +0.54(+2.14%)
Jul 08, 2005 24.85 25.33 24.65 25.30 111,668 +0.44(+1.78%)
Jul 07, 2005 24.42 24.90 24.38 24.86 132,964 +0.22(+0.88%)
Jul 06, 2005 24.49 24.82 24.46 24.64 152,130 +0.08(+0.34%)
Jul 05, 2005 23.74 24.82 23.72 24.56 193,922 +0.33(+1.36%)
Jul 01, 2005 24.27 24.27 24.11 24.23 132,697 +0.11(+0.44%)
Jun 30, 2005 24.16 24.37 24.08 24.13 167,569 +0.05(+0.22%)
Jun 29, 2005 23.77 24.08 23.47 24.07 144,011 +0.30(+1.26%)
Jun 28, 2005 23.22 23.83 23.18 23.77 154,259 +0.71(+3.06%)
Jun 27, 2005 23.03 23.29 22.98 23.07 177,950 +0.00(+0.00%)
Jun 24, 2005 23.07 23.38 22.74 23.07 344,322 -0.05(-0.19%)
Jun 23, 2005 23.44 23.55 23.11 23.11 129,503 -0.38(-1.60%)
Jun 22, 2005 23.67 23.76 23.25 23.49 163,043 -0.07(-0.29%)
Jun 21, 2005 23.76 23.77 23.46 23.55 136,956 -0.26(-1.10%)
Jun 20, 2005 23.70 24.04 23.37 23.82 180,346 -0.05(-0.19%)
Jun 17, 2005 24.19 24.40 23.82 23.86 262,999 -0.33(-1.37%)
Jun 16, 2005 24.36 24.57 24.01 24.19 144,942 -0.23(-0.95%)
Jun 15, 2005 24.55 24.55 23.94 24.43 115,129 -0.05(-0.21%)
Jun 14, 2005 24.00 24.48 23.97 24.48 124,312 +0.43(+1.78%)
Jun 13, 2005 23.82 24.23 23.78 24.05 53,505 +0.11(+0.44%)
Jun 10, 2005 24.07 24.23 23.89 23.94 30,878 -0.09(-0.38%)
Jun 09, 2005 23.86 24.35 23.59 24.04 195,120 +0.17(+0.72%)
Jun 08, 2005 24.27 24.31 23.78 23.86 79,592 -0.33(-1.37%)
Jun 07, 2005 23.92 24.43 23.89 24.19 186,469 +0.34(+1.42%)
Jun 06, 2005 23.74 23.98 23.59 23.85 196,318 +0.18(+0.76%)
Jun 03, 2005 23.82 23.91 23.67 23.67 134,561 -0.22(-0.91%)
Jun 02, 2005 23.86 23.98 23.78 23.89 55,501 -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.