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 (%)
Oct 31, 2008 10.70 11.17 10.63 11.17 0 +0.41(+3.78%)
Oct 30, 2008 11.20 11.20 10.60 10.77 876,122 +0.11(+1.01%)
Oct 29, 2008 10.73 11.18 10.32 10.66 1,423,704 -0.01(-0.07%)
Oct 28, 2008 11.13 11.13 10.40 10.67 898,123 -0.09(-0.86%)
Oct 27, 2008 12.31 12.31 10.76 10.76 990,922 -1.72(-13.78%)
Oct 24, 2008 12.49 13.50 11.91 12.48 0 -1.03(-7.61%)
Oct 23, 2008 14.62 14.74 13.04 13.50 766,660 -0.97(-6.73%)
Oct 22, 2008 14.96 15.10 14.20 14.48 357,561 -0.71(-4.65%)
Oct 21, 2008 15.19 15.68 15.15 15.19 341,698 -0.20(-1.30%)
Oct 20, 2008 14.73 15.38 14.73 15.38 220,743 +0.79(+5.42%)
Oct 17, 2008 14.42 15.50 13.19 14.59 0 -0.18(-1.19%)
Oct 16, 2008 14.00 14.84 13.37 14.77 688,023 +0.82(+5.89%)
Oct 15, 2008 15.24 15.35 13.94 13.95 584,573 -1.56(-10.04%)
Oct 14, 2008 16.80 17.12 15.03 15.51 696,730 -0.58(-3.62%)
Oct 13, 2008 15.07 16.09 14.74 16.09 488,980 +1.52(+10.43%)
Oct 10, 2008 14.29 15.27 14.08 14.57 0 -0.16(-1.09%)
Oct 09, 2008 15.58 15.94 14.35 14.73 791,317 -0.84(-5.42%)
Oct 08, 2008 15.26 16.73 15.26 15.58 583,723 -0.78(-4.74%)
Oct 07, 2008 17.99 18.09 16.31 16.35 611,704 -1.34(-7.59%)
Oct 06, 2008 18.17 18.52 16.64 17.69 518,334 -1.01(-5.41%)
Oct 03, 2008 20.13 20.48 18.70 18.71 0 -1.25(-6.27%)
Oct 02, 2008 20.13 20.32 19.71 19.96 308,312 -0.66(-3.20%)
Oct 01, 2008 20.76 20.85 20.37 20.62 204,141 -0.35(-1.68%)
Sep 30, 2008 20.36 21.15 20.00 20.97 506,658 +0.88(+4.39%)
Sep 29, 2008 21.45 21.45 20.04 20.09 273,924 -1.70(-7.82%)
Sep 26, 2008 21.49 21.84 21.23 21.79 0 +0.08(+0.39%)
Sep 25, 2008 22.14 22.54 21.66 21.71 565,995 -0.57(-2.55%)
Sep 24, 2008 22.26 22.62 21.85 22.28 439,205 +0.02(+0.10%)
Sep 23, 2008 23.06 23.45 22.22 22.25 329,411 -0.95(-4.10%)
Sep 22, 2008 24.62 24.72 23.13 23.20 376,728 -1.35(-5.50%)
Sep 19, 2008 24.93 28.94 24.13 24.55 0 -0.60(-2.38%)
Sep 18, 2008 24.80 25.69 23.77 25.15 1,110,700 +1.46(+6.15%)
Sep 17, 2008 24.17 24.35 23.23 23.69 526,150 -0.71(-2.92%)
Sep 16, 2008 23.22 24.88 23.22 24.41 694,338 +0.93(+3.95%)
Sep 15, 2008 23.44 24.34 23.28 23.48 192,777 -0.70(-2.89%)
Sep 12, 2008 23.89 24.32 23.70 24.18 0 +0.21(+0.90%)
Sep 11, 2008 23.49 24.09 23.13 23.96 297,377 +0.25(+1.04%)
Sep 10, 2008 23.35 24.02 23.06 23.72 434,759 +0.64(+2.76%)
Sep 09, 2008 23.35 24.14 23.08 23.08 313,250 -0.51(-2.18%)
Sep 08, 2008 23.65 23.88 23.30 23.59 440,735 +0.60(+2.60%)
Sep 05, 2008 22.82 23.14 22.44 23.00 0 +0.08(+0.33%)
Sep 04, 2008 23.72 23.86 22.82 22.92 210,566 -1.07(-4.45%)
Sep 03, 2008 23.63 24.19 23.54 23.99 263,079 +0.37(+1.56%)
Sep 02, 2008 23.97 24.72 23.37 23.62 297,482 +0.08(+0.36%)
Aug 29, 2008 23.86 23.96 23.49 23.53 0 -0.38(-1.60%)
Aug 28, 2008 23.30 23.99 23.12 23.92 261,247 +0.72(+3.11%)
Aug 27, 2008 22.81 23.26 22.55 23.20 225,874 +0.43(+1.89%)
Aug 26, 2008 22.46 22.87 22.26 22.77 252,957 +0.25(+1.09%)
Aug 25, 2008 22.92 23.19 22.14 22.52 220,617 -0.52(-2.26%)
Aug 22, 2008 22.39 23.26 22.28 23.04 0 +0.71(+3.16%)
Aug 21, 2008 22.25 22.62 22.18 22.34 341,887 -0.05(-0.21%)
Aug 20, 2008 22.51 22.80 21.96 22.38 418,973 +0.04(+0.17%)
Aug 19, 2008 24.90 25.31 19.99 22.34 958,430 -3.38(-13.15%)
Aug 18, 2008 26.86 26.86 25.47 25.73 409,105 -1.00(-3.73%)
Aug 15, 2008 26.82 27.27 26.17 26.73 0 +0.27(+1.02%)
Aug 14, 2008 25.82 26.67 25.64 26.46 154,587 +0.46(+1.77%)
Aug 13, 2008 26.00 26.12 25.24 26.00 266,161 -0.21(-0.79%)
Aug 12, 2008 26.06 26.44 25.81 26.20 268,567 +0.12(+0.44%)
Aug 11, 2008 25.05 26.49 24.73 26.09 406,275 +1.04(+4.13%)
Aug 08, 2008 23.53 25.19 23.53 25.05 286,935 +1.49(+6.32%)
Aug 07, 2008 23.20 24.01 23.03 23.56 226,307 -0.04(-0.16%)
Aug 06, 2008 23.82 24.14 23.53 23.60 435,679 -0.48(-2.01%)
Aug 05, 2008 22.24 24.88 20.46 24.09 944,001 +2.16(+9.87%)
Aug 04, 2008 21.90 22.18 21.57 21.92 247,814 +0.00(+0.00%)
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.