Albany International Corp (NY: AIN )

79.62 USD +1.27 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 35.00 35.20 34.48 34.51 140,125 -0.47(-1.34%)
Jul 30, 2013 35.18 35.35 34.71 34.98 78,373 +0.08(+0.23%)
Jul 29, 2013 35.60 35.71 34.77 34.90 67,345 -0.89(-2.49%)
Jul 26, 2013 36.05 36.05 35.56 35.79 71,952 -0.62(-1.70%)
Jul 25, 2013 35.50 36.60 35.46 36.41 159,521 +0.77(+2.16%)
Jul 24, 2013 35.83 36.00 35.62 35.64 44,277 -0.09(-0.25%)
Jul 23, 2013 35.98 36.06 35.63 35.73 74,940 -0.16(-0.45%)
Jul 22, 2013 35.80 36.00 35.78 35.89 82,792 +0.10(+0.28%)
Jul 19, 2013 35.95 35.95 35.74 35.79 113,121 -0.15(-0.42%)
Jul 18, 2013 35.80 36.18 35.80 35.94 84,774 +0.13(+0.36%)
Jul 17, 2013 36.04 36.24 35.76 35.81 89,435 +0.06(+0.17%)
Jul 16, 2013 36.15 36.29 35.71 35.75 93,288 -0.44(-1.22%)
Jul 15, 2013 35.95 36.52 35.69 36.19 152,629 +0.22(+0.61%)
Jul 12, 2013 35.99 36.15 35.83 35.97 72,011 -0.08(-0.22%)
Jul 11, 2013 36.29 36.48 35.99 36.05 136,484 +0.22(+0.61%)
Jul 10, 2013 36.17 36.35 35.50 35.83 115,312 -0.45(-1.24%)
Jul 09, 2013 35.81 36.40 35.41 36.28 183,626 +0.79(+2.23%)
Jul 08, 2013 35.53 35.64 35.29 35.49 92,406 +0.27(+0.77%)
Jul 05, 2013 34.80 35.22 34.30 35.22 71,308 +0.70(+2.03%)
Jul 03, 2013 34.25 34.62 34.22 34.52 36,551 +0.00(+0.00%)
Jul 02, 2013 34.31 35.00 34.14 34.52 107,355 +0.28(+0.82%)
Jul 01, 2013 33.18 34.33 33.18 34.24 113,287 +1.26(+3.82%)
Jun 28, 2013 33.58 33.81 32.96 32.98 349,731 -0.62(-1.85%)
Jun 27, 2013 33.25 33.78 33.13 33.60 133,174 +0.49(+1.48%)
Jun 26, 2013 33.42 33.51 32.89 33.11 153,158 -0.02(-0.06%)
Jun 25, 2013 33.21 33.79 32.84 33.13 92,763 +0.25(+0.76%)
Jun 24, 2013 33.27 33.44 32.57 32.88 134,609 -1.00(-2.95%)
Jun 21, 2013 33.45 34.10 33.23 33.88 221,137 +0.62(+1.86%)
Jun 20, 2013 33.14 33.40 32.95 33.26 111,965 -0.47(-1.39%)
Jun 19, 2013 33.81 34.14 33.65 33.73 59,505 -0.17(-0.50%)
Jun 18, 2013 33.51 34.00 33.24 33.90 135,235 +0.55(+1.65%)
Jun 17, 2013 33.30 33.58 33.10 33.35 76,091 +0.35(+1.06%)
Jun 14, 2013 33.50 33.62 32.70 33.00 65,024 -0.50(-1.49%)
Jun 13, 2013 32.47 33.63 32.40 33.50 79,166 +0.95(+2.92%)
Jun 12, 2013 32.67 32.75 32.07 32.55 88,943 +0.20(+0.62%)
Jun 11, 2013 32.34 32.85 31.87 32.35 74,693 -0.39(-1.19%)
Jun 10, 2013 32.51 32.79 32.07 32.74 68,903 +0.23(+0.71%)
Jun 07, 2013 32.24 32.82 32.04 32.51 61,953 +0.52(+1.63%)
Jun 06, 2013 31.56 31.99 31.56 31.99 58,070 +0.38(+1.20%)
Jun 05, 2013 31.50 31.85 31.21 31.61 85,397 -0.15(-0.47%)
Jun 04, 2013 32.10 32.36 31.42 31.76 117,144 -0.33(-1.03%)
Jun 03, 2013 31.77 32.49 31.65 32.09 177,492 +0.35(+1.10%)
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%)
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.