Albany International Corp (NY: AIN )

76.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.60 17.66 16.85 17.19 273,183 -0.66(-3.70%)
Aug 28, 2009 17.92 18.07 17.57 17.85 152,560 +0.16(+0.90%)
Aug 27, 2009 17.71 18.35 17.10 17.69 169,246 +0.04(+0.23%)
Aug 26, 2009 17.70 17.92 17.08 17.65 294,588 +0.02(+0.11%)
Aug 25, 2009 17.55 17.72 17.36 17.63 263,163 +0.33(+1.91%)
Aug 24, 2009 17.17 17.50 16.98 17.30 347,607 +0.34(+2.00%)
Aug 21, 2009 16.23 17.24 16.23 16.96 290,867 +0.75(+4.63%)
Aug 20, 2009 16.12 16.21 15.51 16.21 237,491 +0.00(+0.00%)
Aug 19, 2009 16.20 16.33 15.75 16.21 200,604 -0.14(-0.86%)
Aug 18, 2009 15.00 16.53 15.00 16.35 303,150 +1.52(+10.25%)
Aug 17, 2009 14.63 15.12 14.37 14.83 309,058 -0.36(-2.37%)
Aug 14, 2009 15.13 15.20 14.25 15.19 275,875 +0.08(+0.53%)
Aug 13, 2009 15.24 15.59 14.41 15.11 172,323 -0.08(-0.53%)
Aug 12, 2009 14.91 15.65 14.77 15.19 173,828 +0.34(+2.29%)
Aug 11, 2009 14.77 14.95 14.33 14.85 206,949 +0.12(+0.81%)
Aug 10, 2009 14.98 15.12 14.53 14.73 127,116 -0.47(-3.09%)
Aug 07, 2009 14.41 15.50 14.23 15.20 209,165 +1.06(+7.50%)
Aug 06, 2009 14.60 14.81 14.04 14.14 261,748 -0.35(-2.42%)
Aug 05, 2009 15.45 15.60 14.41 14.49 367,108 -0.61(-4.04%)
Aug 04, 2009 14.35 15.92 14.19 15.10 355,239 +0.70(+4.86%)
Aug 03, 2009 13.79 14.47 13.74 14.40 355,828 +0.66(+4.80%)
Jul 31, 2009 13.67 14.35 13.67 13.74 401,591 -0.03(-0.22%)
Jul 30, 2009 14.23 14.56 13.69 13.77 362,729 -0.28(-1.99%)
Jul 29, 2009 14.74 14.88 13.79 14.05 246,288 -0.87(-5.83%)
Jul 28, 2009 15.00 15.09 14.79 14.92 175,341 +0.03(+0.20%)
Jul 27, 2009 14.74 15.10 14.64 14.89 206,836 +0.13(+0.88%)
Jul 24, 2009 14.69 14.92 13.91 14.76 808 +0.08(+0.54%)
Jul 23, 2009 13.79 14.72 13.51 14.68 238,194 +0.81(+5.84%)
Jul 22, 2009 13.76 13.99 13.45 13.87 126,299 -0.04(-0.29%)
Jul 21, 2009 13.69 14.11 13.57 13.91 312,069 +0.26(+1.90%)
Jul 20, 2009 13.02 13.69 13.01 13.65 146,379 +0.59(+4.52%)
Jul 17, 2009 12.73 13.26 12.66 13.06 261,965 +0.38(+3.00%)
Jul 16, 2009 12.01 12.78 12.01 12.68 141,604 +0.59(+4.88%)
Jul 15, 2009 11.40 12.13 11.36 12.09 179,431 +0.86(+7.66%)
Jul 14, 2009 10.90 11.28 10.69 11.23 189,667 +0.36(+3.31%)
Jul 13, 2009 10.46 10.92 10.46 10.87 246,921 +0.52(+5.02%)
Jul 10, 2009 9.960 10.53 9.930 10.35 165,046 +0.30(+2.99%)
Jul 09, 2009 10.20 10.28 10.00 10.05 174,077 -0.10(-0.99%)
Jul 08, 2009 10.30 10.42 9.920 10.15 276,196 -0.12(-1.17%)
Jul 07, 2009 10.50 10.57 10.18 10.27 275,283 -0.19(-1.82%)
Jul 06, 2009 10.98 10.98 10.24 10.46 288,919 -0.54(-4.91%)
Jul 02, 2009 11.44 11.44 10.81 11.00 229,026 -0.72(-6.14%)
Jul 01, 2009 11.44 11.99 11.09 11.72 221,732 +0.34(+2.99%)
Jun 30, 2009 11.46 11.79 11.22 11.38 185,091 +0.01(+0.09%)
Jun 29, 2009 11.16 11.55 11.00 11.37 257,804 +0.27(+2.43%)
Jun 26, 2009 10.84 11.23 10.79 11.10 523,381 +0.21(+1.93%)
Jun 25, 2009 10.99 11.14 10.83 10.89 189,017 +0.43(+4.11%)
Jun 24, 2009 10.38 10.76 10.03 10.46 216,691 +0.20(+1.95%)
Jun 23, 2009 10.62 10.80 10.23 10.26 200,179 -0.39(-3.66%)
Jun 22, 2009 11.76 11.82 10.61 10.65 171,657 -1.24(-10.43%)
Jun 19, 2009 12.00 12.10 11.74 11.89 192,496 -0.09(-0.75%)
Jun 18, 2009 12.08 12.16 11.57 11.98 145,994 -0.18(-1.48%)
Jun 17, 2009 12.40 12.57 11.98 12.16 147,263 -0.18(-1.46%)
Jun 16, 2009 13.29 13.51 12.15 12.34 192,065 -0.87(-6.59%)
Jun 15, 2009 13.32 13.32 12.72 13.21 187,286 -0.46(-3.37%)
Jun 12, 2009 13.65 13.70 13.24 13.67 114,250 -0.09(-0.65%)
Jun 11, 2009 13.95 14.21 13.70 13.76 262,045 -0.09(-0.65%)
Jun 10, 2009 13.99 14.17 13.47 13.85 314,370 -0.09(-0.65%)
Jun 09, 2009 13.94 14.11 13.82 13.94 87,991 +0.05(+0.36%)
Jun 08, 2009 14.24 14.24 13.79 13.89 161,072 -0.46(-3.21%)
Jun 05, 2009 14.20 14.72 13.89 14.35 179,620 +0.22(+1.56%)
Jun 04, 2009 13.89 14.17 13.53 14.13 171,062 +0.17(+1.22%)
Jun 03, 2009 14.57 14.84 13.66 13.96 206,234 -0.73(-4.97%)
Jun 02, 2009 14.14 14.80 14.07 14.69 362,545 +0.41(+2.87%)
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.