Skip to main content

Albany International Corp (NY: AIN )

88.15 +1.14 (+1.31%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 22.46 22.99 22.46 22.96 126,575 +0.46(+2.04%)
Aug 28, 2003 22.13 22.56 21.89 22.50 121,384 +0.45(+2.04%)
Aug 27, 2003 22.05 22.13 21.83 22.05 76,930 +0.04(+0.17%)
Aug 26, 2003 21.83 22.16 21.34 22.01 159,849 +0.20(+0.93%)
Aug 25, 2003 22.01 22.01 21.61 21.81 211,491 -0.60(-2.68%)
Aug 22, 2003 22.46 22.59 22.28 22.41 227,729 -0.12(-0.53%)
Aug 21, 2003 22.39 22.73 22.37 22.53 201,642 +0.05(+0.23%)
Aug 20, 2003 21.75 22.49 21.67 22.48 369,344 +0.70(+3.21%)
Aug 19, 2003 21.49 21.79 21.41 21.78 155,191 +0.41(+1.90%)
Aug 18, 2003 21.16 21.39 20.96 21.38 122,183 +0.29(+1.39%)
Aug 15, 2003 21.08 21.23 20.85 21.08 63,753 +0.02(+0.07%)
Aug 14, 2003 21.00 21.15 20.79 21.07 126,176 +0.16(+0.75%)
Aug 13, 2003 20.75 21.00 20.74 20.91 109,672 +0.16(+0.76%)
Aug 12, 2003 20.36 20.75 20.21 20.75 112,600 +0.39(+1.92%)
Aug 11, 2003 20.36 20.51 20.05 20.36 181,943 -0.05(-0.26%)
Aug 08, 2003 20.59 20.80 20.41 20.41 161,713 -0.08(-0.40%)
Aug 07, 2003 20.43 20.54 20.22 20.50 87,711 +0.08(+0.37%)
Aug 06, 2003 20.55 20.70 20.35 20.42 172,493 -0.13(-0.62%)
Aug 05, 2003 20.81 20.86 20.53 20.55 108,607 -0.24(-1.16%)
Aug 04, 2003 20.92 21.04 20.56 20.79 159,450 -0.07(-0.32%)
Aug 01, 2003 21.41 21.41 20.86 20.86 205,102 -0.61(-2.83%)
Jul 31, 2003 21.26 21.48 21.06 21.47 252,085 +0.20(+0.95%)
Jul 30, 2003 20.89 21.26 20.84 21.26 259,938 +0.36(+1.73%)
Jul 29, 2003 20.87 20.96 20.59 20.90 99,689 +0.04(+0.18%)
Jul 28, 2003 20.59 21.04 20.58 20.86 329,681 +0.24(+1.17%)
Jul 25, 2003 20.32 20.68 20.32 20.62 152,396 +0.34(+1.67%)
Jul 24, 2003 20.25 20.66 20.20 20.29 381,988 +0.04(+0.19%)
Jul 23, 2003 20.02 20.29 19.93 20.25 146,673 +0.25(+1.24%)
Jul 22, 2003 20.25 20.29 19.95 20.00 192,059 -0.20(-1.00%)
Jul 21, 2003 21.19 21.19 20.02 20.20 365,351 -0.98(-4.65%)
Jul 18, 2003 21.00 21.20 20.82 21.19 169,299 +0.26(+1.26%)
Jul 17, 2003 21.16 21.36 20.70 20.92 215,218 -0.24(-1.14%)
Jul 16, 2003 21.19 21.38 21.08 21.16 261,535 +0.02(+0.07%)
Jul 15, 2003 21.34 21.41 20.85 21.15 219,344 -0.11(-0.53%)
Jul 14, 2003 21.41 21.41 21.11 21.26 119,654 +0.12(+0.57%)
Jul 11, 2003 20.96 21.38 20.96 21.14 66,681 +0.21(+1.01%)
Jul 10, 2003 20.74 21.07 20.70 20.93 231,855 -0.19(-0.89%)
Jul 09, 2003 21.85 21.86 21.04 21.12 584,296 -1.10(-4.97%)
Jul 08, 2003 21.60 22.28 21.60 22.22 315,839 +0.56(+2.60%)
Jul 07, 2003 21.00 22.05 21.00 21.66 212,689 +0.64(+3.04%)
Jul 03, 2003 20.85 21.15 20.77 21.02 94,232 -0.13(-0.60%)
Jul 02, 2003 20.77 21.29 20.75 21.15 126,176 +0.35(+1.70%)
Jul 01, 2003 20.51 20.91 20.21 20.80 237,977 +0.21(+1.02%)
Jun 30, 2003 20.44 21.03 20.44 20.59 400,356 +0.11(+0.55%)
Jun 27, 2003 20.36 20.78 20.29 20.47 155,191 +0.08(+0.37%)
Jun 26, 2003 20.13 20.47 19.78 20.40 154,392 +0.46(+2.30%)
Jun 25, 2003 19.47 20.06 19.47 19.94 248,093 +0.48(+2.47%)
Jun 24, 2003 19.89 19.89 19.42 19.46 198,580 -0.43(-2.15%)
Jun 23, 2003 20.40 20.40 19.80 19.89 136,690 -0.59(-2.86%)
Jun 20, 2003 20.89 20.89 20.40 20.47 104,348 -0.38(-1.84%)
Jun 19, 2003 20.87 21.09 20.81 20.86 104,348 +0.03(+0.14%)
Jun 18, 2003 20.74 20.88 20.59 20.83 109,538 +0.09(+0.43%)
Jun 17, 2003 20.62 20.74 20.22 20.74 80,923 +0.16(+0.77%)
Jun 16, 2003 19.91 20.59 19.90 20.58 133,097 +0.83(+4.18%)
Jun 13, 2003 20.22 20.25 19.62 19.75 122,981 -0.46(-2.27%)
Jun 12, 2003 19.99 20.22 19.99 20.21 113,798 +0.23(+1.13%)
Jun 11, 2003 20.00 20.00 19.72 19.99 128,172 -0.07(-0.34%)
Jun 10, 2003 19.87 20.05 19.70 20.05 115,395 +0.26(+1.29%)
Jun 09, 2003 20.32 20.32 19.77 19.80 74,933 -0.56(-2.73%)
Jun 06, 2003 20.32 20.55 20.20 20.35 172,493 +0.11(+0.52%)
Jun 05, 2003 20.06 20.26 20.02 20.25 93,833 +0.11(+0.56%)
Jun 04, 2003 19.95 20.36 19.91 20.14 172,094 +0.16(+0.79%)
Jun 03, 2003 19.91 20.23 19.80 19.98 116,326 -0.01(-0.08%)
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.