Albany International Corp (NY: AIN )

89.57 USD +0.25 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 39.36 40.09 39.36 39.96 429,600 +0.61(+1.55%)
May 30, 2006 39.89 39.89 39.34 39.35 162,700 -0.53(-1.33%)
May 26, 2006 39.89 40.15 39.80 39.88 138,000 +0.12(+0.30%)
May 25, 2006 39.43 39.76 39.20 39.76 155,200 +0.58(+1.48%)
May 24, 2006 39.30 39.57 38.81 39.18 490,300 -0.13(-0.33%)
May 23, 2006 39.98 40.00 39.31 39.31 659,500 -0.47(-1.18%)
May 22, 2006 39.70 40.38 39.67 39.78 542,700 -0.38(-0.95%)
May 19, 2006 39.90 40.37 39.50 40.16 357,500 +0.26(+0.65%)
May 18, 2006 39.90 40.20 39.74 39.90 172,000 -0.11(-0.27%)
May 17, 2006 40.80 40.80 39.84 40.01 176,900 -0.79(-1.94%)
May 16, 2006 40.39 40.96 40.33 40.80 120,900 +0.42(+1.04%)
May 15, 2006 40.20 40.63 40.01 40.38 211,300 -0.02(-0.05%)
May 12, 2006 41.37 41.38 40.28 40.40 164,800 -1.08(-2.60%)
May 11, 2006 41.65 41.75 41.30 41.48 325,600 +0.00(+0.00%)
May 10, 2006 41.20 41.64 41.15 41.48 179,500 -0.03(-0.07%)
May 09, 2006 41.16 41.53 41.05 41.51 141,600 +0.35(+0.85%)
May 08, 2006 41.50 41.50 40.93 41.16 131,900 -0.34(-0.82%)
May 05, 2006 41.00 41.65 40.92 41.50 327,500 +0.36(+0.88%)
May 04, 2006 40.20 41.25 40.15 41.14 251,700 +0.81(+2.01%)
May 03, 2006 40.41 40.57 40.00 40.33 173,000 -0.14(-0.35%)
May 02, 2006 39.73 40.55 39.50 40.47 238,100 +0.79(+1.99%)
May 01, 2006 39.25 40.00 39.10 39.68 276,400 +0.58(+1.48%)
Apr 28, 2006 38.70 39.30 38.49 39.10 402,100 +0.30(+0.77%)
Apr 27, 2006 39.02 39.57 38.60 38.80 286,000 -0.32(-0.82%)
Apr 26, 2006 38.89 39.50 38.89 39.12 240,600 +0.33(+0.85%)
Apr 25, 2006 38.29 38.98 38.18 38.79 276,400 +0.70(+1.84%)
Apr 24, 2006 38.56 38.66 37.69 38.09 179,700 -0.42(-1.09%)
Apr 21, 2006 38.85 38.95 38.15 38.51 347,300 +0.54(+1.42%)
Apr 20, 2006 37.66 37.97 37.43 37.97 152,800 +0.41(+1.09%)
Apr 19, 2006 37.10 37.65 37.00 37.56 252,700 +0.47(+1.27%)
Apr 18, 2006 36.16 37.13 36.05 37.09 320,900 +0.94(+2.60%)
Apr 17, 2006 36.36 36.81 36.00 36.15 248,100 -0.16(-0.44%)
Apr 13, 2006 36.68 36.73 36.11 36.31 219,400 -0.37(-1.01%)
Apr 12, 2006 37.21 37.29 36.53 36.68 232,200 -0.52(-1.40%)
Apr 11, 2006 37.58 37.66 37.00 37.20 234,100 -0.34(-0.91%)
Apr 10, 2006 37.74 37.86 37.33 37.54 500,600 -0.11(-0.29%)
Apr 07, 2006 37.40 37.82 37.28 37.65 461,100 +0.39(+1.05%)
Apr 06, 2006 37.69 37.78 37.11 37.26 310,100 -0.47(-1.25%)
Apr 05, 2006 37.70 37.97 37.57 37.73 74,900 +0.08(+0.21%)
Apr 04, 2006 37.38 37.81 36.83 37.65 216,100 -0.07(-0.19%)
Apr 03, 2006 38.19 38.23 37.72 37.72 148,200 -0.37(-0.97%)
Mar 31, 2006 38.03 38.26 37.87 38.09 148,600 +0.16(+0.42%)
Mar 30, 2006 38.39 38.40 37.67 37.93 214,700 -0.36(-0.94%)
Mar 29, 2006 37.80 38.40 37.75 38.29 117,200 +0.49(+1.30%)
Mar 28, 2006 38.30 38.35 37.60 37.80 160,400 -0.48(-1.25%)
Mar 27, 2006 38.11 38.40 38.10 38.28 154,400 +0.07(+0.18%)
Mar 24, 2006 38.00 38.23 37.69 38.21 129,400 +0.36(+0.95%)
Mar 23, 2006 38.27 38.31 37.60 37.85 568,500 -0.43(-1.12%)
Mar 22, 2006 37.84 38.34 37.71 38.28 105,200 +0.43(+1.14%)
Mar 21, 2006 38.45 38.60 37.80 37.85 407,400 -0.60(-1.56%)
Mar 20, 2006 38.44 38.94 38.27 38.45 212,300 +0.01(+0.03%)
Mar 17, 2006 38.55 38.55 38.12 38.44 369,700 -0.01(-0.03%)
Mar 16, 2006 37.96 38.64 37.96 38.45 133,300 +0.55(+1.45%)
Mar 15, 2006 37.91 38.08 37.66 37.90 209,700 -0.06(-0.16%)
Mar 14, 2006 37.98 38.08 37.70 37.96 224,000 -0.03(-0.08%)
Mar 13, 2006 38.01 38.30 37.80 37.99 173,000 -0.02(-0.05%)
Mar 10, 2006 37.85 38.30 37.66 38.01 260,200 +0.13(+0.34%)
Mar 09, 2006 37.97 38.18 37.52 37.88 643,800 -0.09(-0.24%)
Mar 08, 2006 37.15 38.10 37.15 37.97 3,370,700 +0.87(+2.35%)
Mar 07, 2006 37.00 37.10 36.32 37.10 326,100 +0.00(+0.00%)
Mar 06, 2006 36.50 37.42 36.50 37.10 117,800 -0.35(-0.93%)
Mar 03, 2006 37.15 37.95 37.10 37.45 132,600 +0.14(+0.38%)
Mar 02, 2006 37.54 37.61 37.03 37.31 122,500 -0.23(-0.61%)
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.