Skip to main content

Albany International Corp (NY: AIN )

87.01 +0.46 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 30.73 30.84 30.19 30.39 219,589 -0.25(-0.81%)
Jun 28, 2007 30.67 30.93 30.55 30.63 167,553 +0.02(+0.05%)
Jun 27, 2007 30.47 30.74 29.85 30.62 422,676 -0.04(-0.12%)
Jun 26, 2007 31.23 31.28 30.42 30.66 372,903 -0.47(-1.50%)
Jun 25, 2007 31.40 31.59 31.00 31.12 380,089 -0.28(-0.89%)
Jun 22, 2007 31.52 31.55 31.18 31.40 455,681 -0.20(-0.64%)
Jun 21, 2007 31.75 31.92 31.38 31.60 583,442 -0.27(-0.85%)
Jun 20, 2007 31.56 32.15 31.53 31.87 815,010 +0.15(+0.47%)
Jun 19, 2007 30.86 31.75 30.81 31.72 332,578 +0.79(+2.55%)
Jun 18, 2007 30.91 31.06 30.72 30.94 169,682 +0.02(+0.07%)
Jun 15, 2007 30.90 31.18 30.79 30.91 480,568 +0.76(+2.52%)
Jun 14, 2007 29.85 30.15 29.81 30.15 176,603 +0.38(+1.26%)
Jun 13, 2007 29.64 29.79 29.39 29.78 443,571 +0.27(+0.92%)
Jun 12, 2007 29.28 29.86 29.23 29.51 294,516 +0.06(+0.20%)
Jun 11, 2007 29.27 29.68 29.15 29.45 164,625 +0.08(+0.28%)
Jun 08, 2007 28.93 29.46 28.93 29.36 152,914 +0.40(+1.38%)
Jun 07, 2007 29.05 29.17 28.85 28.97 425,471 -0.08(-0.28%)
Jun 06, 2007 29.23 29.28 28.93 29.05 249,932 -0.38(-1.30%)
Jun 05, 2007 29.68 29.68 29.18 29.43 188,580 -0.44(-1.48%)
Jun 04, 2007 29.46 30.09 29.37 29.88 271,226 +0.25(+0.84%)
Jun 01, 2007 29.41 29.72 29.32 29.63 302,634 +0.23(+0.79%)
May 31, 2007 28.92 29.43 28.92 29.39 321,532 +0.57(+1.98%)
May 30, 2007 28.28 28.95 28.18 28.82 599,546 +0.31(+1.08%)
May 29, 2007 28.19 28.54 28.15 28.52 154,245 +0.31(+1.09%)
May 25, 2007 28.19 28.27 28.06 28.21 157,572 +0.09(+0.32%)
May 24, 2007 28.29 28.59 27.99 28.12 418,551 -0.22(-0.77%)
May 23, 2007 28.23 28.82 28.12 28.34 342,825 +0.17(+0.59%)
May 22, 2007 28.22 28.28 27.93 28.17 377,960 -0.08(-0.29%)
May 21, 2007 28.12 28.44 27.64 28.25 196,832 +0.09(+0.32%)
May 18, 2007 27.93 28.18 27.59 28.16 308,090 +0.25(+0.89%)
May 17, 2007 27.73 28.03 27.43 27.91 320,068 +0.10(+0.35%)
May 16, 2007 27.67 27.87 27.25 27.82 420,946 +0.23(+0.82%)
May 15, 2007 27.73 28.09 27.36 27.59 280,276 -0.14(-0.51%)
May 14, 2007 28.22 28.28 27.61 27.73 296,645 -0.53(-1.89%)
May 11, 2007 27.94 28.27 27.89 28.27 168,618 +0.44(+1.57%)
May 10, 2007 28.33 28.33 27.76 27.83 302,501 -0.60(-2.11%)
May 09, 2007 28.15 28.47 27.81 28.43 251,529 +0.16(+0.56%)
May 08, 2007 28.27 28.42 28.07 28.28 229,437 -0.18(-0.63%)
May 07, 2007 28.43 28.46 28.22 28.46 159,036 +0.05(+0.16%)
May 04, 2007 28.70 28.70 28.19 28.41 247,537 -0.29(-1.02%)
May 03, 2007 28.89 28.99 28.58 28.70 407,505 -0.56(-1.90%)
May 02, 2007 29.03 29.45 28.95 29.26 610,858 +0.26(+0.88%)
May 01, 2007 28.79 29.03 28.49 29.00 661,297 +0.23(+0.78%)
Apr 30, 2007 28.65 28.93 28.55 28.78 426,802 +0.11(+0.39%)
Apr 27, 2007 28.18 29.19 28.14 28.67 319,003 +0.53(+1.87%)
Apr 26, 2007 27.89 28.21 27.65 28.14 207,079 +0.20(+0.73%)
Apr 25, 2007 28.19 28.29 27.88 27.94 339,498 -0.16(-0.56%)
Apr 24, 2007 28.22 28.29 27.80 28.09 295,714 -0.17(-0.58%)
Apr 23, 2007 28.60 28.68 28.19 28.26 113,654 -0.45(-1.57%)
Apr 20, 2007 28.54 28.72 28.19 28.71 207,212 +0.71(+2.55%)
Apr 19, 2007 28.18 28.18 27.79 28.00 171,279 -0.18(-0.64%)
Apr 18, 2007 28.18 28.28 28.06 28.18 128,426 -0.09(-0.32%)
Apr 17, 2007 28.13 28.40 28.03 28.27 138,674 +0.16(+0.56%)
Apr 16, 2007 27.88 28.19 27.88 28.11 131,487 +0.34(+1.22%)
Apr 13, 2007 27.39 27.79 27.39 27.77 135,347 +0.35(+1.26%)
Apr 12, 2007 27.16 27.43 26.98 27.43 155,842 +0.25(+0.91%)
Apr 11, 2007 27.30 27.33 27.01 27.18 291,322 -0.10(-0.36%)
Apr 10, 2007 27.13 27.37 27.06 27.28 144,529 +0.08(+0.28%)
Apr 09, 2007 27.31 27.33 27.02 27.20 284,002 -0.15(-0.55%)
Apr 05, 2007 27.13 27.40 27.09 27.35 165,158 +0.04(+0.14%)
Apr 04, 2007 27.33 27.50 27.19 27.31 328,186 +0.02(+0.08%)
Apr 03, 2007 27.22 27.40 27.02 27.29 319,136 +0.14(+0.53%)
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.