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 (%)
May 24, 2011 21.53 21.63 21.05 21.11 130,030 -0.29(-1.34%)
May 23, 2011 21.79 21.84 21.33 21.39 167,191 -0.85(-3.81%)
May 20, 2011 22.13 22.38 21.87 22.24 125,235 -0.02(-0.07%)
May 19, 2011 22.42 22.53 22.00 22.26 105,811 +0.06(+0.26%)
May 18, 2011 22.05 22.44 21.79 22.20 137,441 +0.27(+1.24%)
May 17, 2011 22.26 22.27 21.86 21.93 163,504 -0.40(-1.80%)
May 16, 2011 22.40 22.73 22.31 22.33 169,471 -0.16(-0.69%)
May 13, 2011 22.87 23.08 22.44 22.49 149,302 -0.42(-1.83%)
May 12, 2011 22.48 22.97 22.40 22.91 164,571 +0.21(+0.90%)
May 11, 2011 22.91 22.91 22.22 22.70 272,235 -0.23(-1.00%)
May 10, 2011 22.08 22.97 22.05 22.93 286,374 +1.04(+4.77%)
May 09, 2011 20.66 21.97 20.66 21.89 318,666 +1.18(+5.67%)
May 06, 2011 20.69 21.06 20.28 20.71 311,231 +0.32(+1.57%)
May 05, 2011 20.37 21.48 20.05 20.39 449,496 +0.45(+2.27%)
May 04, 2011 20.42 20.57 19.68 19.94 158,393 -0.48(-2.37%)
May 03, 2011 20.56 20.70 20.15 20.42 140,126 -0.22(-1.07%)
May 02, 2011 20.57 20.70 20.55 20.65 123,377 -0.16(-0.75%)
Apr 29, 2011 21.20 21.29 20.65 20.80 104,711 -0.34(-1.59%)
Apr 28, 2011 20.61 21.18 20.56 21.14 140,940 +0.47(+2.27%)
Apr 27, 2011 20.60 20.84 20.51 20.67 109,692 +0.07(+0.36%)
Apr 26, 2011 20.05 20.69 19.95 20.60 112,756 +0.68(+3.43%)
Apr 25, 2011 20.09 20.17 19.77 19.91 66,819 -0.02(-0.12%)
Apr 21, 2011 19.90 20.00 19.58 19.94 50,267 +0.22(+1.13%)
Apr 20, 2011 19.73 19.95 19.61 19.72 137,890 +0.32(+1.65%)
Apr 19, 2011 19.58 19.68 19.23 19.40 80,910 -0.07(-0.34%)
Apr 18, 2011 19.29 19.51 19.20 19.46 159,280 -0.24(-1.21%)
Apr 15, 2011 19.34 19.79 19.31 19.70 156,183 +0.31(+1.61%)
Apr 14, 2011 19.12 19.50 19.08 19.39 99,330 +0.04(+0.21%)
Apr 13, 2011 19.68 19.68 19.07 19.35 123,886 -0.15(-0.76%)
Apr 12, 2011 19.65 19.77 19.36 19.49 112,008 -0.38(-1.90%)
Apr 11, 2011 20.08 20.41 19.76 19.87 118,360 -0.25(-1.27%)
Apr 08, 2011 21.10 21.10 19.91 20.13 102,387 -0.78(-3.73%)
Apr 07, 2011 20.96 21.20 20.81 20.91 113,417 +0.03(+0.16%)
Apr 06, 2011 20.86 21.04 20.54 20.88 114,251 +0.18(+0.87%)
Apr 05, 2011 20.34 20.74 20.22 20.69 114,502 +0.25(+1.21%)
Apr 04, 2011 20.41 20.54 20.18 20.45 102,372 +0.03(+0.16%)
Apr 01, 2011 20.54 20.78 20.35 20.41 189,349 -0.05(-0.24%)
Mar 31, 2011 20.24 20.47 20.17 20.46 155,379 +0.21(+1.01%)
Mar 30, 2011 20.26 20.26 20.26 20.26 140,092 +0.00(+0.00%)
Mar 29, 2011 20.05 20.32 19.84 20.26 196,655 +0.21(+1.02%)
Mar 28, 2011 20.24 20.24 19.86 20.05 118,793 -0.18(-0.89%)
Mar 25, 2011 20.36 20.53 20.17 20.23 114,813 +0.02(+0.08%)
Mar 24, 2011 19.95 20.52 19.94 20.22 222,170 +0.42(+2.12%)
Mar 23, 2011 19.66 19.95 19.28 19.80 108,505 +0.06(+0.29%)
Mar 22, 2011 19.75 20.12 19.45 19.74 147,645 -0.01(-0.04%)
Mar 21, 2011 19.43 19.93 19.32 19.75 281,757 +1.32(+7.13%)
Mar 18, 2011 18.92 19.18 18.34 18.43 549,220 -0.38(-2.01%)
Mar 17, 2011 18.87 19.03 18.73 18.81 152,246 +0.35(+1.87%)
Mar 16, 2011 18.51 18.67 18.27 18.47 185,852 -0.12(-0.62%)
Mar 15, 2011 18.53 18.82 18.48 18.58 154,983 -0.24(-1.27%)
Mar 14, 2011 18.66 18.92 18.59 18.82 143,121 -0.09(-0.48%)
Mar 11, 2011 18.83 19.19 18.79 18.91 122,663 -0.07(-0.35%)
Mar 10, 2011 19.32 19.32 18.74 18.98 179,025 -0.69(-3.51%)
Mar 09, 2011 19.52 19.79 19.29 19.67 90,298 +0.18(+0.93%)
Mar 08, 2011 19.03 19.63 18.71 19.49 124,060 +0.49(+2.60%)
Mar 07, 2011 19.72 19.85 18.94 18.99 114,296 -0.64(-3.26%)
Mar 04, 2011 19.98 20.00 19.42 19.63 228,951 -0.30(-1.48%)
Mar 03, 2011 19.83 20.14 19.81 19.93 202,394 +0.37(+1.89%)
Mar 02, 2011 19.40 19.67 19.23 19.56 113,735 +0.17(+0.89%)
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.