Skip to main content

Albany International Corp (NY: AIN )

96.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 24.97 25.08 24.65 24.93 68,850 +0.02(+0.07%)
Mar 27, 2013 24.79 24.97 24.42 24.91 81,531 -0.12(-0.48%)
Mar 26, 2013 24.96 25.10 24.64 25.03 85,526 +0.13(+0.52%)
Mar 25, 2013 25.10 25.37 24.78 24.90 102,142 -0.19(-0.76%)
Mar 22, 2013 25.09 25.30 25.03 25.09 74,673 +0.04(+0.17%)
Mar 21, 2013 25.34 25.49 24.99 25.05 64,689 -0.50(-1.96%)
Mar 20, 2013 25.28 25.55 25.26 25.55 105,862 +0.36(+1.44%)
Mar 19, 2013 25.38 25.42 24.89 25.19 128,365 -0.19(-0.75%)
Mar 18, 2013 25.30 25.54 25.28 25.38 180,400 -0.13(-0.51%)
Mar 15, 2013 25.62 25.82 25.46 25.51 232,986 -0.26(-1.00%)
Mar 14, 2013 25.30 25.84 25.30 25.77 151,079 +0.50(+1.98%)
Mar 13, 2013 25.34 25.58 25.17 25.27 129,116 +0.01(+0.03%)
Mar 12, 2013 25.42 25.58 25.09 25.26 119,547 -0.16(-0.64%)
Mar 11, 2013 25.37 25.55 25.15 25.42 140,842 +0.03(+0.14%)
Mar 08, 2013 25.67 25.97 25.30 25.39 174,166 -0.09(-0.34%)
Mar 07, 2013 25.06 25.52 25.01 25.47 123,866 +0.41(+1.62%)
Mar 06, 2013 25.03 25.15 24.74 25.07 126,862 +0.18(+0.73%)
Mar 05, 2013 24.70 25.12 24.68 24.89 279,590 +0.40(+1.62%)
Mar 04, 2013 24.64 24.76 24.19 24.49 167,055 -0.17(-0.70%)
Mar 01, 2013 24.32 24.68 24.18 24.66 124,784 +0.15(+0.60%)
Feb 28, 2013 24.38 24.67 24.17 24.52 160,864 +0.13(+0.53%)
Feb 27, 2013 23.97 24.60 23.97 24.39 130,042 +0.46(+1.94%)
Feb 26, 2013 23.99 24.16 23.57 23.92 188,753 +0.11(+0.47%)
Feb 25, 2013 24.66 24.73 23.80 23.81 114,386 -0.77(-3.14%)
Feb 22, 2013 24.52 24.71 24.43 24.58 97,103 +0.24(+0.99%)
Feb 21, 2013 23.99 24.47 23.86 24.34 122,316 +0.32(+1.32%)
Feb 20, 2013 24.77 25.02 24.03 24.03 293,704 -0.66(-2.68%)
Feb 19, 2013 24.07 24.78 23.95 24.69 418,949 +0.74(+3.08%)
Feb 15, 2013 23.78 24.07 23.63 23.95 153,427 +0.33(+1.42%)
Feb 14, 2013 23.20 23.71 23.20 23.61 147,913 +0.30(+1.29%)
Feb 13, 2013 23.17 23.45 23.10 23.31 140,036 +0.15(+0.63%)
Feb 12, 2013 22.98 23.25 22.98 23.17 178,945 +0.22(+0.97%)
Feb 11, 2013 22.56 22.95 22.52 22.95 246,352 +0.43(+1.91%)
Feb 08, 2013 22.25 22.82 22.25 22.52 133,000 +0.23(+1.04%)
Feb 07, 2013 21.62 22.34 21.30 22.28 329,478 +0.70(+3.26%)
Feb 06, 2013 21.36 21.64 21.36 21.58 133,843 +0.31(+1.45%)
Feb 04, 2013 21.49 21.59 21.21 21.27 113,585 -0.41(-1.90%)
Feb 01, 2013 21.68 21.74 21.54 21.68 174,879 +0.17(+0.80%)
Jan 31, 2013 21.50 21.70 21.25 21.51 146,234 -0.01(-0.04%)
Jan 30, 2013 21.51 21.59 21.34 21.52 201,645 +0.00(+0.00%)
Jan 29, 2013 21.00 21.58 20.97 21.52 206,236 +0.53(+2.54%)
Jan 28, 2013 21.03 21.20 20.79 20.99 154,804 -0.02(-0.08%)
Jan 25, 2013 21.23 21.23 20.86 21.01 92,364 -0.11(-0.53%)
Jan 24, 2013 20.76 21.31 20.76 21.12 95,902 +0.41(+1.99%)
Jan 23, 2013 20.70 20.77 20.64 20.70 92,243 -0.08(-0.37%)
Jan 22, 2013 20.71 20.82 20.63 20.78 118,071 +0.04(+0.21%)
Jan 18, 2013 20.68 20.80 20.64 20.74 155,371 +0.02(+0.08%)
Jan 17, 2013 20.77 20.94 20.65 20.72 175,086 +0.09(+0.46%)
Jan 16, 2013 20.74 20.76 20.48 20.63 104,512 -0.12(-0.58%)
Jan 15, 2013 20.52 20.82 20.46 20.75 77,512 +0.11(+0.54%)
Jan 14, 2013 20.65 20.79 20.50 20.64 117,674 -0.02(-0.08%)
Jan 11, 2013 20.67 20.71 20.46 20.65 78,585 +0.03(+0.17%)
Jan 10, 2013 20.76 20.76 20.40 20.62 119,645 -0.02(-0.08%)
Jan 09, 2013 20.43 20.70 20.43 20.64 104,696 +0.32(+1.56%)
Jan 08, 2013 20.31 20.36 20.16 20.32 67,439 +0.01(+0.04%)
Jan 07, 2013 20.01 20.42 19.96 20.31 118,322 +0.24(+1.20%)
Jan 04, 2013 20.47 20.56 20.04 20.07 143,294 -0.32(-1.56%)
Jan 03, 2013 19.96 20.53 19.87 20.39 210,158 +0.46(+2.33%)
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.