Albany International Corp (NY: AIN )

81.65 USD +0.48 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.95 29.07 28.58 28.90 59,393 +0.02(+0.07%)
Mar 27, 2013 28.74 28.95 28.31 28.88 70,332 -0.14(-0.48%)
Mar 26, 2013 28.94 29.10 28.56 29.02 73,778 +0.15(+0.52%)
Mar 25, 2013 29.10 29.41 28.73 28.87 88,112 -0.22(-0.76%)
Mar 22, 2013 29.08 29.33 29.02 29.09 64,416 +0.05(+0.17%)
Mar 21, 2013 29.37 29.55 28.97 29.04 55,804 -0.58(-1.96%)
Mar 20, 2013 29.31 29.62 29.28 29.62 91,321 +0.42(+1.44%)
Mar 19, 2013 29.42 29.47 28.86 29.20 110,733 -0.22(-0.75%)
Mar 18, 2013 29.33 29.61 29.31 29.42 155,620 -0.15(-0.51%)
Mar 15, 2013 29.70 29.93 29.51 29.57 200,983 -0.30(-1.00%)
Mar 14, 2013 29.33 29.95 29.33 29.87 130,327 +0.58(+1.98%)
Mar 13, 2013 29.37 29.65 29.17 29.29 111,381 +0.01(+0.03%)
Mar 12, 2013 29.47 29.65 29.08 29.28 103,126 -0.19(-0.64%)
Mar 11, 2013 29.41 29.62 29.15 29.47 121,496 +0.04(+0.14%)
Mar 08, 2013 29.76 30.10 29.33 29.43 150,243 -0.10(-0.34%)
Mar 07, 2013 29.05 29.58 28.99 29.53 106,852 +0.47(+1.62%)
Mar 06, 2013 29.02 29.15 28.68 29.06 109,436 +0.21(+0.73%)
Mar 05, 2013 28.63 29.12 28.61 28.85 241,185 +0.32(+1.12%)
Mar 04, 2013 28.71 28.85 28.18 28.53 143,401 -0.20(-0.70%)
Mar 01, 2013 28.33 28.75 28.17 28.73 107,116 +0.17(+0.60%)
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%)
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.