Skip to main content

Albany International Corp (NY: AIN )

88.47 +1.46 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 29.08 29.53 28.92 29.38 535,183 +0.23(+0.77%)
Apr 27, 2006 29.32 29.73 29.00 29.15 380,657 -0.24(-0.82%)
Apr 26, 2006 29.22 29.68 29.22 29.39 320,231 +0.25(+0.85%)
Apr 25, 2006 28.77 29.29 28.69 29.14 367,880 +0.53(+1.84%)
Apr 24, 2006 28.97 29.05 28.32 28.62 239,175 -0.32(-1.09%)
Apr 21, 2006 29.19 29.26 28.66 28.93 462,246 +0.41(+1.42%)
Apr 20, 2006 28.30 28.53 28.12 28.53 203,372 +0.31(+1.09%)
Apr 19, 2006 27.87 28.29 27.80 28.22 336,336 +0.35(+1.27%)
Apr 18, 2006 27.17 27.90 27.09 27.87 427,108 +0.71(+2.60%)
Apr 17, 2006 27.32 27.66 27.05 27.16 330,213 -0.12(-0.44%)
Apr 13, 2006 27.56 27.60 27.13 27.28 292,015 -0.28(-1.01%)
Apr 12, 2006 27.96 28.02 27.45 27.56 309,051 -0.39(-1.40%)
Apr 11, 2006 28.23 28.30 27.80 27.95 311,580 -0.26(-0.91%)
Apr 10, 2006 28.36 28.45 28.05 28.20 666,284 -0.08(-0.29%)
Apr 07, 2006 28.10 28.42 28.01 28.29 613,710 +0.29(+1.05%)
Apr 06, 2006 28.32 28.39 27.88 27.99 412,734 -0.35(-1.25%)
Apr 05, 2006 28.33 28.53 28.23 28.35 99,689 +0.06(+0.21%)
Apr 04, 2006 28.08 28.41 27.67 28.29 287,622 -0.05(-0.19%)
Apr 03, 2006 28.69 28.72 28.34 28.34 197,249 -0.28(-0.97%)
Mar 31, 2006 28.57 28.75 28.45 28.62 197,782 +0.12(+0.42%)
Mar 30, 2006 28.84 28.85 28.30 28.50 285,759 -0.27(-0.94%)
Mar 29, 2006 28.40 28.85 28.36 28.77 155,989 +0.37(+1.30%)
Mar 28, 2006 28.78 28.81 28.25 28.40 213,487 -0.36(-1.25%)
Mar 27, 2006 28.63 28.85 28.63 28.76 205,501 +0.05(+0.18%)
Mar 24, 2006 28.55 28.72 28.32 28.71 172,227 +0.27(+0.95%)
Mar 23, 2006 28.75 28.78 28.25 28.44 756,657 -0.32(-1.12%)
Mar 22, 2006 28.43 28.81 28.33 28.76 140,018 +0.32(+1.14%)
Mar 21, 2006 28.89 29.00 28.40 28.44 542,237 -0.45(-1.56%)
Mar 20, 2006 28.88 29.26 28.75 28.89 282,565 +0.01(+0.03%)
Mar 17, 2006 28.96 28.96 28.64 28.88 492,060 -0.01(-0.03%)
Mar 16, 2006 28.52 29.03 28.52 28.89 177,418 +0.41(+1.45%)
Mar 15, 2006 28.48 28.61 28.30 28.48 279,104 -0.05(-0.16%)
Mar 14, 2006 28.54 28.61 28.33 28.52 298,137 -0.02(-0.08%)
Mar 13, 2006 28.56 28.78 28.40 28.54 230,258 -0.02(-0.05%)
Mar 10, 2006 28.44 28.78 28.30 28.56 346,318 +0.10(+0.34%)
Mar 09, 2006 28.53 28.69 28.19 28.46 856,879 -0.07(-0.24%)
Mar 08, 2006 27.91 28.63 27.91 28.53 4,486,304 +0.65(+2.34%)
Mar 07, 2006 27.80 27.87 27.29 27.87 434,029 +0.00(+0.00%)
Mar 06, 2006 27.42 28.11 27.42 27.87 156,788 -0.26(-0.93%)
Mar 03, 2006 27.91 28.51 27.87 28.14 176,486 +0.11(+0.38%)
Mar 02, 2006 28.20 28.26 27.82 28.03 163,043 -0.17(-0.61%)
Mar 01, 2006 27.99 28.24 27.84 28.20 150,000 +0.28(+1.00%)
Feb 28, 2006 28.02 28.02 27.65 27.93 158,119 -0.10(-0.35%)
Feb 27, 2006 27.43 28.33 27.42 28.02 281,367 +0.56(+2.05%)
Feb 24, 2006 27.48 27.53 27.05 27.46 321,030 -0.08(-0.30%)
Feb 23, 2006 27.62 28.00 27.39 27.54 267,658 -0.15(-0.54%)
Feb 22, 2006 27.05 27.80 27.05 27.69 148,003 +0.74(+2.76%)
Feb 21, 2006 27.00 27.00 26.46 26.95 242,769 -0.05(-0.17%)
Feb 17, 2006 27.13 27.27 26.82 27.00 164,374 -0.08(-0.28%)
Feb 16, 2006 27.14 27.25 26.82 27.07 186,069 -0.09(-0.33%)
Feb 15, 2006 27.12 27.30 26.82 27.16 184,738 -0.03(-0.11%)
Feb 14, 2006 27.12 27.35 26.68 27.19 153,460 +0.14(+0.53%)
Feb 13, 2006 27.34 27.41 26.62 27.05 148,935 -0.29(-1.07%)
Feb 10, 2006 26.86 27.48 26.67 27.34 140,550 +0.51(+1.90%)
Feb 09, 2006 27.24 27.33 26.75 26.83 147,471 -0.37(-1.35%)
Feb 08, 2006 27.05 27.55 26.93 27.20 190,595 +0.12(+0.44%)
Feb 07, 2006 27.39 27.99 26.86 27.08 271,651 -0.27(-0.99%)
Feb 06, 2006 27.57 27.81 27.16 27.35 190,062 -0.23(-0.82%)
Feb 03, 2006 27.46 27.95 27.30 27.57 160,115 +0.05(+0.16%)
Feb 02, 2006 28.02 28.02 27.27 27.53 180,745 -0.49(-1.74%)
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.