Albany International Corp (NY: AIN )

82.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.02 32.30 31.74 31.74 77,852 -0.55(-1.70%)
May 30, 2013 31.80 32.54 31.80 32.29 62,263 +0.50(+1.57%)
May 29, 2013 31.84 32.00 31.53 31.79 46,627 -0.21(-0.66%)
May 28, 2013 32.41 32.77 31.70 32.00 222,248 +0.00(+0.00%)
May 24, 2013 32.08 32.08 31.40 32.00 91,312 -0.25(-0.78%)
May 23, 2013 31.31 32.55 31.03 32.25 116,460 +0.55(+1.74%)
May 22, 2013 32.30 32.44 31.36 31.70 127,006 -0.66(-2.04%)
May 21, 2013 32.58 32.71 32.12 32.36 134,749 -0.13(-0.40%)
May 20, 2013 32.27 32.95 32.25 32.49 89,870 +0.06(+0.19%)
May 17, 2013 31.86 32.49 31.86 32.43 79,297 +0.76(+2.40%)
May 16, 2013 31.52 32.00 31.49 31.67 53,451 -0.03(-0.09%)
May 15, 2013 31.01 31.90 31.01 31.70 152,582 +0.75(+2.42%)
May 13, 2013 30.75 31.14 30.55 30.95 137,087 +0.20(+0.65%)
May 10, 2013 30.22 31.02 30.22 30.75 253,432 +0.67(+2.23%)
May 09, 2013 30.28 30.43 29.98 30.08 105,241 -0.33(-1.09%)
May 08, 2013 30.06 30.50 29.94 30.41 128,819 +0.34(+1.13%)
May 07, 2013 29.95 30.19 29.85 30.07 149,554 +0.15(+0.50%)
May 06, 2013 29.88 30.05 29.39 29.92 199,517 +0.02(+0.07%)
May 03, 2013 29.65 30.09 29.15 29.90 186,624 +0.75(+2.57%)
May 02, 2013 28.00 29.37 28.00 29.15 105,246 +1.67(+6.08%)
May 01, 2013 28.89 28.89 27.44 27.48 181,241 -1.57(-5.40%)
Apr 30, 2013 28.75 29.14 28.53 29.05 63,986 +0.27(+0.94%)
Apr 29, 2013 28.64 28.89 28.32 28.78 23,377 +0.24(+0.84%)
Apr 26, 2013 28.81 28.86 28.16 28.54 63,931 -0.32(-1.11%)
Apr 25, 2013 28.70 29.09 28.70 28.86 70,434 +0.29(+1.02%)
Apr 24, 2013 28.70 28.86 28.25 28.57 79,206 -0.19(-0.66%)
Apr 23, 2013 28.00 28.82 27.93 28.76 60,598 +1.03(+3.71%)
Apr 22, 2013 28.22 28.42 27.24 27.73 75,554 -0.36(-1.28%)
Apr 19, 2013 27.56 28.40 27.37 28.09 87,951 +0.59(+2.15%)
Apr 18, 2013 27.96 28.19 27.44 27.50 94,471 -0.34(-1.22%)
Apr 17, 2013 28.05 28.12 27.42 27.84 91,979 -0.48(-1.69%)
Apr 16, 2013 28.10 28.42 27.80 28.32 126,074 +0.51(+1.83%)
Apr 15, 2013 28.91 29.04 27.77 27.81 104,033 -1.36(-4.66%)
Apr 12, 2013 29.85 29.85 28.95 29.17 115,227 -0.75(-2.51%)
Apr 11, 2013 29.23 30.00 29.23 29.92 75,184 +0.76(+2.61%)
Apr 10, 2013 28.90 29.48 28.90 29.16 134,290 +0.30(+1.04%)
Apr 09, 2013 29.52 29.52 28.81 28.86 136,517 -0.56(-1.90%)
Apr 08, 2013 28.70 29.44 28.54 29.42 173,943 +0.96(+3.37%)
Apr 05, 2013 28.31 28.65 28.15 28.46 86,483 -0.33(-1.15%)
Apr 04, 2013 28.64 28.95 28.46 28.79 148,183 +0.96(+3.45%)
Apr 03, 2013 28.42 28.56 27.80 27.83 104,185 -0.70(-2.45%)
Apr 02, 2013 28.51 28.91 28.42 28.53 93,488 +0.23(+0.81%)
Apr 01, 2013 28.80 28.96 28.00 28.30 122,230 -0.60(-2.08%)
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%)
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.