Albany International Corp (NY: AIN )

81.70 USD +0.05 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 28.40 28.74 28.16 28.56 138,087 +0.15(+0.53%)
Feb 27, 2013 27.92 28.66 27.92 28.41 111,629 +0.54(+1.94%)
Feb 26, 2013 27.95 28.15 27.46 27.87 162,027 +0.13(+0.47%)
Feb 25, 2013 28.73 28.81 27.72 27.74 98,190 -0.90(-3.14%)
Feb 22, 2013 28.56 28.79 28.46 28.64 83,354 +0.28(+0.99%)
Feb 21, 2013 27.95 28.51 27.80 28.36 104,997 +0.37(+1.32%)
Feb 20, 2013 28.86 29.15 27.99 27.99 252,117 -0.77(-2.68%)
Feb 19, 2013 28.04 28.87 27.90 28.76 359,628 +0.86(+3.08%)
Feb 15, 2013 27.70 28.04 27.53 27.90 131,703 +0.39(+1.42%)
Feb 14, 2013 27.03 27.62 27.03 27.51 126,970 +0.35(+1.29%)
Feb 13, 2013 26.99 27.32 26.91 27.16 120,208 +0.17(+0.63%)
Feb 12, 2013 26.77 27.09 26.76 26.99 153,608 +0.26(+0.97%)
Feb 11, 2013 26.28 26.73 26.24 26.73 211,470 +0.50(+1.91%)
Feb 08, 2013 25.92 26.59 25.92 26.23 114,168 +0.27(+1.04%)
Feb 07, 2013 25.19 26.02 24.81 25.96 282,826 +0.82(+3.26%)
Feb 06, 2013 24.88 25.21 24.88 25.14 114,892 +0.36(+1.45%)
Feb 04, 2013 25.04 25.15 24.71 24.78 97,502 -0.48(-1.90%)
Feb 01, 2013 25.26 25.33 25.09 25.26 150,117 +0.20(+0.80%)
Jan 31, 2013 25.05 25.28 24.75 25.06 125,528 -0.01(-0.04%)
Jan 30, 2013 25.06 25.15 24.86 25.07 173,093 +0.00(+0.00%)
Jan 29, 2013 24.46 25.14 24.43 25.07 177,034 +0.62(+2.54%)
Jan 28, 2013 24.50 24.70 24.22 24.45 132,885 -0.02(-0.08%)
Jan 25, 2013 24.73 24.73 24.30 24.47 79,286 -0.13(-0.53%)
Jan 24, 2013 24.18 24.83 24.18 24.60 82,323 +0.48(+1.99%)
Jan 23, 2013 24.12 24.20 24.04 24.12 79,182 -0.09(-0.37%)
Jan 22, 2013 24.13 24.26 24.03 24.21 101,353 +0.05(+0.21%)
Jan 18, 2013 24.09 24.23 24.04 24.16 133,372 +0.02(+0.08%)
Jan 17, 2013 24.20 24.39 24.06 24.14 150,295 +0.11(+0.46%)
Jan 16, 2013 24.16 24.19 23.86 24.03 89,714 -0.14(-0.58%)
Jan 15, 2013 23.90 24.25 23.83 24.17 66,537 +0.13(+0.54%)
Jan 14, 2013 24.06 24.22 23.88 24.04 101,012 -0.02(-0.08%)
Jan 11, 2013 24.08 24.13 23.84 24.06 67,458 +0.04(+0.17%)
Jan 10, 2013 24.18 24.18 23.76 24.02 102,704 -0.02(-0.08%)
Jan 09, 2013 23.80 24.12 23.80 24.04 89,872 +0.37(+1.56%)
Jan 08, 2013 23.66 23.72 23.48 23.67 57,890 +0.01(+0.04%)
Jan 07, 2013 23.31 23.79 23.25 23.66 101,569 +0.28(+1.20%)
Jan 04, 2013 23.85 23.95 23.34 23.38 123,005 -0.37(-1.56%)
Jan 03, 2013 23.25 23.92 23.15 23.75 180,401 +0.54(+2.33%)
Jan 02, 2013 23.44 23.61 23.13 23.21 206,988 +0.51(+2.25%)
Dec 31, 2012 22.08 22.78 22.03 22.70 124,620 +0.57(+2.58%)
Dec 28, 2012 22.07 22.23 22.01 22.13 141,837 -0.10(-0.45%)
Dec 27, 2012 22.05 22.27 21.77 22.23 77,084 +0.14(+0.63%)
Dec 26, 2012 22.20 22.23 21.93 22.09 62,822 -0.06(-0.27%)
Dec 24, 2012 22.28 22.33 22.07 22.15 49,570 -0.18(-0.81%)
Dec 21, 2012 22.29 22.54 22.03 22.33 337,891 -0.19(-0.84%)
Dec 20, 2012 22.51 22.73 22.44 22.52 139,585 +0.04(+0.18%)
Dec 19, 2012 22.61 22.75 22.38 22.48 205,175 -0.06(-0.27%)
Dec 18, 2012 22.01 22.63 21.94 22.54 161,982 +0.65(+2.97%)
Dec 17, 2012 21.73 21.98 21.71 21.89 119,810 +0.24(+1.11%)
Dec 14, 2012 21.64 21.93 21.47 21.65 62,381 -0.09(-0.41%)
Dec 13, 2012 21.85 22.08 21.50 21.74 38,751 -0.15(-0.69%)
Dec 12, 2012 22.11 22.69 21.82 21.89 96,695 -0.27(-1.22%)
Dec 11, 2012 22.00 22.26 21.94 22.16 111,352 +0.35(+1.60%)
Dec 10, 2012 21.84 21.90 21.45 21.81 93,127 +0.02(+0.09%)
Dec 07, 2012 22.03 22.04 21.75 21.79 62,811 -0.08(-0.37%)
Dec 06, 2012 21.69 22.03 21.46 21.87 87,767 -0.04(-0.18%)
Dec 05, 2012 21.93 22.05 21.75 21.91 116,780 +0.01(+0.05%)
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.