Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 21.58 22.41 21.58 21.95 191,721 -0.15(-0.67%)
Jul 28, 2011 22.10 22.40 22.08 22.10 160,242 +0.00(+0.00%)
Jul 27, 2011 22.01 22.20 21.97 22.10 416,841 -0.01(-0.04%)
Jul 26, 2011 22.58 22.64 22.10 22.10 167,197 -0.53(-2.34%)
Jul 25, 2011 22.29 22.78 22.13 22.63 191,024 +0.04(+0.18%)
Jul 22, 2011 22.56 22.62 22.55 22.59 147,511 +0.01(+0.04%)
Jul 21, 2011 21.85 22.68 21.64 22.58 291,275 +0.93(+4.31%)
Jul 20, 2011 21.49 21.68 21.21 21.65 206,304 +0.18(+0.85%)
Jul 19, 2011 21.50 21.70 21.08 21.47 236,440 +0.26(+1.25%)
Jul 18, 2011 22.12 22.25 21.13 21.20 238,519 -1.02(-4.57%)
Jul 15, 2011 22.39 22.52 22.15 22.22 147,412 -0.07(-0.33%)
Jul 14, 2011 22.44 22.72 22.15 22.29 235,353 -0.13(-0.59%)
Jul 13, 2011 22.53 22.77 22.29 22.43 99,325 +0.03(+0.15%)
Jul 12, 2011 22.18 22.72 22.13 22.39 170,887 +0.10(+0.44%)
Jul 11, 2011 22.43 22.63 22.13 22.29 147,179 -0.57(-2.49%)
Jul 08, 2011 22.38 22.87 22.25 22.86 109,879 +0.11(+0.47%)
Jul 07, 2011 22.58 22.94 22.44 22.76 105,800 +0.38(+1.70%)
Jul 06, 2011 22.35 22.46 22.15 22.38 106,133 -0.10(-0.44%)
Jul 05, 2011 22.24 22.63 22.13 22.48 195,536 +0.21(+0.93%)
Jul 01, 2011 21.73 22.34 21.59 22.27 164,341 +0.47(+2.16%)
Jun 30, 2011 21.17 21.87 21.11 21.80 124,933 +0.69(+3.29%)
Jun 29, 2011 20.88 21.16 20.59 21.11 120,576 +0.39(+1.87%)
Jun 28, 2011 20.49 20.73 20.27 20.72 139,542 +0.37(+1.83%)
Jun 27, 2011 20.45 20.51 20.22 20.35 145,930 -0.08(-0.40%)
Jun 24, 2011 20.68 20.92 20.24 20.43 251,785 -0.21(-1.04%)
Jun 23, 2011 20.61 20.78 20.14 20.64 199,187 -0.34(-1.61%)
Jun 22, 2011 20.97 21.39 20.94 20.98 85,493 -0.17(-0.82%)
Jun 21, 2011 20.68 21.18 20.54 21.15 183,684 +0.74(+3.60%)
Jun 20, 2011 20.30 20.48 20.16 20.42 120,539 +0.38(+1.90%)
Jun 17, 2011 20.41 20.60 19.92 20.04 207,922 -0.12(-0.57%)
Jun 16, 2011 20.06 20.50 19.90 20.16 91,887 +0.14(+0.70%)
Jun 15, 2011 20.29 20.66 19.92 20.02 163,324 -0.54(-2.61%)
Jun 14, 2011 20.19 20.64 19.95 20.55 145,400 +0.65(+3.28%)
Jun 13, 2011 20.09 20.20 19.82 19.90 130,487 -0.04(-0.21%)
Jun 10, 2011 20.26 20.30 19.84 19.94 150,966 -0.51(-2.50%)
Jun 09, 2011 20.25 20.59 20.10 20.45 123,670 +0.28(+1.39%)
Jun 08, 2011 20.27 20.35 20.03 20.17 164,940 -0.25(-1.21%)
Jun 07, 2011 20.53 20.71 20.38 20.42 126,649 +0.03(+0.16%)
Jun 06, 2011 20.75 20.92 20.32 20.39 167,025 -0.32(-1.56%)
Jun 03, 2011 21.12 21.15 20.61 20.71 206,151 -0.40(-1.88%)
May 24, 2011 21.53 21.63 21.05 21.11 130,030 -0.29(-1.34%)
May 23, 2011 21.79 21.84 21.33 21.39 167,191 -0.85(-3.81%)
May 20, 2011 22.13 22.38 21.87 22.24 125,235 -0.02(-0.07%)
May 19, 2011 22.42 22.53 22.00 22.26 105,811 +0.06(+0.26%)
May 18, 2011 22.05 22.44 21.79 22.20 137,441 +0.27(+1.24%)
May 17, 2011 22.26 22.27 21.86 21.93 163,504 -0.40(-1.80%)
May 16, 2011 22.40 22.73 22.31 22.33 169,471 -0.16(-0.69%)
May 13, 2011 22.87 23.08 22.44 22.49 149,302 -0.42(-1.83%)
May 12, 2011 22.48 22.97 22.40 22.91 164,571 +0.21(+0.90%)
May 11, 2011 22.91 22.91 22.22 22.70 272,235 -0.23(-1.00%)
May 10, 2011 22.08 22.97 22.05 22.93 286,374 +1.04(+4.77%)
May 09, 2011 20.66 21.97 20.66 21.89 318,666 +1.18(+5.67%)
May 06, 2011 20.69 21.06 20.28 20.71 311,231 +0.32(+1.57%)
May 05, 2011 20.37 21.48 20.05 20.39 449,496 +0.45(+2.27%)
May 04, 2011 20.42 20.57 19.68 19.94 158,393 -0.48(-2.37%)
May 03, 2011 20.56 20.70 20.15 20.42 140,126 -0.22(-1.07%)
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.