Albany International Corp (NY: AIN )

77.67 USD +1.12 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 25.50 26.65 25.49 26.62 368,700 +1.15(+4.52%)
May 29, 2003 25.47 25.49 25.10 25.47 142,800 +0.16(+0.63%)
May 28, 2003 25.00 25.40 24.87 25.31 119,900 +0.55(+2.22%)
May 27, 2003 23.70 24.85 23.70 24.76 424,500 +1.06(+4.47%)
May 23, 2003 23.77 23.90 23.32 23.70 96,000 -0.05(-0.21%)
May 22, 2003 24.00 24.00 23.47 23.75 112,400 -0.25(-1.04%)
May 21, 2003 23.88 24.15 23.67 24.00 139,900 +0.12(+0.50%)
May 20, 2003 24.18 24.20 23.60 23.88 81,800 -0.35(-1.44%)
May 19, 2003 24.61 24.76 24.21 24.23 157,300 -0.37(-1.50%)
May 16, 2003 25.20 25.20 24.60 24.60 219,700 -0.66(-2.61%)
May 15, 2003 25.30 25.52 25.16 25.26 106,200 +0.00(+0.00%)
May 14, 2003 24.90 25.37 24.81 25.26 185,400 +0.39(+1.57%)
May 13, 2003 24.50 25.00 24.40 24.87 124,700 +0.37(+1.51%)
May 12, 2003 24.60 24.74 24.49 24.50 352,300 -0.35(-1.41%)
May 09, 2003 24.56 24.94 24.56 24.85 78,600 +0.25(+1.02%)
May 08, 2003 24.65 24.90 24.49 24.60 81,900 -0.10(-0.40%)
May 07, 2003 24.45 24.75 24.19 24.70 156,100 +0.19(+0.78%)
May 06, 2003 24.40 24.60 24.39 24.51 341,400 +0.01(+0.04%)
May 05, 2003 23.75 24.54 23.72 24.50 204,900 +0.75(+3.16%)
May 02, 2003 23.70 23.85 23.60 23.75 278,300 +0.01(+0.04%)
Apr 30, 2003 23.65 23.78 23.50 23.74 133,800 +0.04(+0.17%)
Apr 29, 2003 23.50 24.00 23.50 23.70 223,800 +0.16(+0.68%)
Apr 28, 2003 22.83 23.85 22.83 23.54 66,800 +0.71(+3.11%)
Apr 25, 2003 23.10 23.14 22.81 22.83 76,700 -0.17(-0.74%)
Apr 24, 2003 22.92 23.19 22.70 23.00 151,000 +0.06(+0.26%)
Apr 23, 2003 23.00 23.08 22.84 22.94 132,100 -0.06(-0.26%)
Apr 22, 2003 22.45 23.15 22.35 23.00 108,800 +0.46(+2.04%)
Apr 21, 2003 22.75 22.95 22.50 22.54 118,200 -0.14(-0.62%)
Apr 17, 2003 22.15 22.68 22.06 22.68 59,000 +0.65(+2.95%)
Apr 16, 2003 22.50 22.50 21.90 22.03 145,700 -0.35(-1.56%)
Apr 15, 2003 22.55 22.55 22.00 22.38 105,100 -0.17(-0.75%)
Apr 14, 2003 22.20 22.74 21.94 22.55 162,000 +0.55(+2.50%)
Apr 11, 2003 22.55 22.55 21.68 22.00 84,000 -0.40(-1.79%)
Apr 10, 2003 22.35 22.49 22.10 22.40 44,600 +0.12(+0.54%)
Apr 09, 2003 22.45 22.83 22.13 22.28 64,500 -0.11(-0.49%)
Apr 08, 2003 22.91 22.91 22.27 22.39 91,000 -0.52(-2.27%)
Apr 07, 2003 22.58 23.20 22.58 22.91 149,300 +0.43(+1.91%)
Apr 04, 2003 22.50 22.63 22.40 22.48 120,200 -0.02(-0.09%)
Apr 03, 2003 23.00 23.07 22.32 22.50 127,800 -0.35(-1.53%)
Apr 02, 2003 22.40 23.20 22.40 22.85 96,100 +0.65(+2.93%)
Apr 01, 2003 22.93 22.98 21.95 22.20 126,400 -0.71(-3.10%)
Mar 31, 2003 22.45 23.15 21.53 22.91 173,200 +0.36(+1.60%)
Mar 28, 2003 22.17 22.59 22.15 22.55 112,100 +0.39(+1.76%)
Mar 27, 2003 21.90 22.46 21.75 22.16 121,500 +0.16(+0.73%)
Mar 26, 2003 22.50 22.50 21.85 22.00 153,100 -0.50(-2.22%)
Mar 25, 2003 22.90 23.00 22.20 22.50 156,100 -0.49(-2.13%)
Mar 24, 2003 23.19 23.19 22.62 22.99 82,000 -0.21(-0.91%)
Mar 21, 2003 23.20 23.35 23.01 23.20 153,200 +0.15(+0.65%)
Mar 20, 2003 22.90 23.20 22.45 23.05 119,700 +0.10(+0.44%)
Mar 19, 2003 22.20 23.04 22.00 22.95 178,900 +0.76(+3.42%)
Mar 18, 2003 22.65 22.76 21.81 22.19 227,300 -0.41(-1.81%)
Mar 17, 2003 21.65 22.67 21.30 22.60 164,900 +0.88(+4.05%)
Mar 14, 2003 21.70 22.02 21.60 21.72 122,200 +0.12(+0.56%)
Mar 13, 2003 21.15 21.62 20.80 21.60 94,200 +0.52(+2.47%)
Mar 12, 2003 21.15 21.16 20.50 21.08 143,600 -0.07(-0.33%)
Mar 11, 2003 20.96 21.22 20.90 21.15 175,300 +0.20(+0.95%)
Mar 10, 2003 21.40 21.40 20.85 20.95 163,300 -0.53(-2.47%)
Mar 07, 2003 21.32 21.54 20.38 21.48 264,300 +0.06(+0.28%)
Mar 06, 2003 22.22 22.24 21.42 21.42 76,400 -0.86(-3.86%)
Mar 05, 2003 22.10 22.45 21.65 22.28 111,700 +0.18(+0.81%)
Mar 04, 2003 22.45 22.45 21.88 22.10 113,700 -0.30(-1.34%)
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.