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, 2013 32.02 32.43 31.66 32.05 117,480 -0.04(-0.14%)
Oct 30, 2013 32.48 32.57 31.97 32.10 170,029 -0.34(-1.05%)
Oct 29, 2013 32.22 32.59 32.20 32.44 128,750 +0.24(+0.76%)
Oct 28, 2013 31.69 32.24 31.68 32.19 159,688 +0.44(+1.40%)
Oct 25, 2013 31.74 31.89 31.18 31.75 65,216 +0.01(+0.03%)
Oct 24, 2013 31.64 31.76 31.47 31.74 99,600 +0.21(+0.66%)
Oct 23, 2013 31.61 31.74 31.19 31.53 79,998 -0.23(-0.71%)
Oct 22, 2013 31.93 32.28 31.69 31.76 160,528 +0.04(+0.14%)
Oct 21, 2013 31.52 32.10 31.51 31.71 85,053 +0.17(+0.52%)
Oct 18, 2013 31.43 31.56 31.12 31.55 142,819 +0.29(+0.92%)
Oct 17, 2013 31.01 31.29 30.78 31.26 90,796 +0.17(+0.56%)
Oct 16, 2013 31.15 31.32 31.02 31.09 64,280 +0.13(+0.42%)
Oct 15, 2013 31.21 31.26 30.91 30.96 76,329 -0.33(-1.06%)
Oct 14, 2013 30.50 31.31 30.50 31.29 95,602 +0.51(+1.67%)
Oct 11, 2013 30.21 30.79 30.21 30.77 132,075 +0.37(+1.20%)
Oct 10, 2013 30.09 30.44 29.85 30.41 64,250 +0.75(+2.52%)
Oct 09, 2013 29.49 29.95 29.22 29.66 158,594 +0.22(+0.74%)
Oct 08, 2013 29.95 29.97 29.43 29.44 134,344 -0.57(-1.89%)
Oct 07, 2013 30.47 30.52 29.98 30.01 56,484 -0.75(-2.43%)
Oct 04, 2013 30.31 30.77 30.31 30.75 53,589 +0.37(+1.23%)
Oct 03, 2013 31.02 31.06 30.24 30.38 82,061 -0.72(-2.32%)
Oct 02, 2013 31.26 31.26 30.95 31.10 52,879 -0.40(-1.27%)
Oct 01, 2013 31.26 31.65 31.16 31.50 109,478 +0.27(+0.86%)
Sep 30, 2013 30.75 31.44 30.68 31.23 198,836 +0.12(+0.39%)
Sep 27, 2013 31.42 31.58 31.08 31.11 107,582 -0.57(-1.81%)
Sep 26, 2013 31.82 31.88 31.49 31.69 76,514 +0.04(+0.14%)
Sep 25, 2013 31.92 32.20 31.64 31.64 88,019 -0.17(-0.52%)
Sep 24, 2013 31.80 32.25 31.73 31.81 171,795 +0.11(+0.36%)
Sep 23, 2013 31.19 31.70 31.09 31.70 214,191 +0.43(+1.36%)
Sep 20, 2013 31.15 31.52 31.06 31.27 427,016 +0.31(+1.01%)
Sep 19, 2013 30.63 30.97 30.55 30.96 81,959 +0.35(+1.14%)
Sep 18, 2013 30.21 30.74 29.92 30.61 135,670 +0.46(+1.53%)
Sep 17, 2013 29.62 30.24 29.51 30.15 126,511 +1.04(+3.59%)
Sep 16, 2013 29.22 29.29 29.01 29.10 78,457 +0.01(+0.03%)
Sep 13, 2013 29.16 29.19 28.91 29.09 76,423 +0.10(+0.33%)
Sep 12, 2013 29.06 29.10 28.90 29.00 94,418 -0.06(-0.21%)
Sep 11, 2013 28.80 29.19 28.80 29.06 60,585 +0.19(+0.66%)
Sep 10, 2013 28.97 29.22 28.73 28.87 117,866 -0.06(-0.21%)
Sep 09, 2013 28.60 28.99 28.47 28.93 105,962 +0.40(+1.40%)
Sep 06, 2013 28.35 28.71 27.90 28.53 89,419 +0.27(+0.96%)
Sep 05, 2013 28.19 28.33 27.95 28.26 126,332 +0.08(+0.28%)
Sep 04, 2013 28.08 28.29 27.94 28.18 200,224 +0.18(+0.65%)
Sep 03, 2013 28.23 28.45 27.74 28.00 96,822 +0.03(+0.09%)
Aug 30, 2013 28.53 28.53 27.90 27.97 118,618 -0.61(-2.12%)
Aug 29, 2013 28.45 28.89 28.34 28.58 86,591 +0.13(+0.46%)
Aug 28, 2013 28.57 28.57 28.22 28.45 90,791 -0.21(-0.73%)
Aug 27, 2013 29.04 29.13 28.49 28.65 171,723 -0.77(-2.62%)
Aug 26, 2013 29.53 29.68 29.35 29.43 63,193 -0.10(-0.32%)
Aug 23, 2013 29.38 29.58 29.30 29.52 103,933 +0.16(+0.53%)
Aug 22, 2013 28.99 29.39 28.98 29.36 172,128 +0.49(+1.68%)
Aug 21, 2013 29.04 29.18 28.75 28.88 64,515 -0.24(-0.83%)
Aug 20, 2013 28.78 29.36 28.78 29.12 46,806 +0.29(+1.02%)
Aug 19, 2013 29.12 29.14 28.77 28.83 174,465 -0.41(-1.39%)
Aug 16, 2013 29.13 29.58 28.97 29.23 156,245 -0.04(-0.15%)
Aug 15, 2013 29.49 29.70 29.07 29.28 264,969 -0.56(-1.89%)
Aug 14, 2013 29.68 29.92 29.68 29.84 162,234 +0.09(+0.29%)
Aug 13, 2013 29.46 29.82 29.36 29.75 115,573 +0.29(+0.97%)
Aug 12, 2013 29.01 29.51 29.01 29.47 106,084 +0.15(+0.50%)
Aug 09, 2013 29.10 29.45 29.08 29.32 121,743 +0.05(+0.18%)
Aug 08, 2013 29.66 29.77 29.09 29.27 146,609 -0.18(-0.62%)
Aug 07, 2013 29.55 29.74 29.37 29.45 108,342 -0.28(-0.93%)
Aug 06, 2013 30.01 30.01 29.54 29.73 138,399 -0.29(-0.95%)
Aug 05, 2013 29.98 30.12 29.86 30.01 147,501 -0.08(-0.26%)
Aug 02, 2013 30.20 30.20 29.75 30.09 171,040 -0.03(-0.09%)
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.