Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 24.51 24.70 24.39 24.41 551,718 -0.05(-0.19%)
Sep 28, 2006 24.76 24.94 24.29 24.46 372,895 -0.30(-1.21%)
Sep 27, 2006 24.85 24.86 24.63 24.76 339,138 -0.09(-0.37%)
Sep 26, 2006 24.47 24.87 24.47 24.85 294,301 +0.38(+1.54%)
Sep 25, 2006 25.00 25.04 24.24 24.47 457,614 -0.56(-2.24%)
Sep 22, 2006 25.09 25.32 24.72 25.04 376,675 -0.08(-0.34%)
Sep 21, 2006 25.55 25.60 24.84 25.12 397,529 -0.42(-1.65%)
Sep 20, 2006 25.44 25.75 25.32 25.54 417,861 +0.19(+0.76%)
Sep 19, 2006 25.79 25.79 25.18 25.35 564,100 -0.46(-1.78%)
Sep 18, 2006 26.11 26.20 25.74 25.81 367,551 -0.38(-1.44%)
Sep 15, 2006 26.75 26.75 26.14 26.19 499,453 -0.37(-1.39%)
Sep 14, 2006 26.88 26.88 26.20 26.55 625,359 -0.42(-1.56%)
Sep 13, 2006 27.00 27.12 26.86 26.98 119,519 +0.05(+0.20%)
Sep 12, 2006 26.47 27.00 26.47 26.92 196,288 +0.46(+1.74%)
Sep 11, 2006 26.89 26.96 26.10 26.46 297,430 -0.52(-1.93%)
Sep 08, 2006 26.95 27.08 26.80 26.98 122,256 +0.03(+0.11%)
Sep 07, 2006 27.08 27.23 26.85 26.95 311,767 -0.24(-0.87%)
Sep 06, 2006 27.28 27.44 27.05 27.19 654,815 -0.27(-0.98%)
Sep 05, 2006 27.12 27.61 27.06 27.46 319,196 +0.45(+1.68%)
Sep 01, 2006 26.83 27.15 26.76 27.01 475,601 +0.21(+0.80%)
Aug 31, 2006 26.54 26.82 26.47 26.79 234,346 +0.28(+1.07%)
Aug 30, 2006 26.35 26.79 26.32 26.51 185,470 +0.21(+0.82%)
Aug 29, 2006 26.16 26.31 25.85 26.29 137,636 +0.21(+0.82%)
Aug 28, 2006 25.72 26.19 25.72 26.08 70,642 +0.21(+0.80%)
Aug 25, 2006 25.93 26.37 25.68 25.87 121,474 -0.16(-0.62%)
Aug 24, 2006 26.57 26.61 25.70 26.03 276,185 -0.45(-1.68%)
Aug 23, 2006 26.66 26.88 26.20 26.48 183,645 -0.14(-0.52%)
Aug 22, 2006 26.62 26.83 26.47 26.62 116,782 +0.07(+0.26%)
Aug 21, 2006 26.70 26.85 26.32 26.55 256,634 -0.41(-1.51%)
Aug 18, 2006 27.00 27.00 26.70 26.95 118,607 -0.05(-0.17%)
Aug 17, 2006 26.81 27.08 26.78 27.00 276,706 +0.21(+0.80%)
Aug 16, 2006 26.69 26.82 26.47 26.78 254,288 +0.14(+0.52%)
Aug 15, 2006 26.43 26.77 26.25 26.65 192,769 +0.58(+2.21%)
Aug 14, 2006 26.35 26.72 25.96 26.07 194,202 -0.12(-0.47%)
Aug 11, 2006 26.22 26.29 26.04 26.19 291,304 -0.11(-0.41%)
Aug 10, 2006 26.28 26.63 26.12 26.30 373,677 -0.06(-0.23%)
Aug 09, 2006 26.91 27.01 26.20 26.36 453,443 -0.43(-1.60%)
Aug 08, 2006 27.01 27.37 26.66 26.79 352,562 -0.21(-0.80%)
Aug 07, 2006 26.95 27.06 26.71 27.01 383,452 -0.05(-0.20%)
Aug 04, 2006 27.45 27.64 26.69 27.06 468,563 -0.20(-0.73%)
Aug 03, 2006 26.98 27.38 26.78 27.26 319,978 +0.18(+0.68%)
Aug 02, 2006 27.29 27.47 27.01 27.08 531,255 -0.18(-0.68%)
Aug 01, 2006 27.47 27.55 27.12 27.26 645,952 -0.31(-1.11%)
Jul 31, 2006 27.55 27.67 27.31 27.57 807,570 -0.09(-0.33%)
Jul 28, 2006 27.27 27.73 27.27 27.66 255,070 +0.48(+1.75%)
Jul 27, 2006 27.56 27.73 27.05 27.18 285,830 -0.31(-1.14%)
Jul 26, 2006 27.62 27.74 27.23 27.50 363,380 -0.27(-0.97%)
Jul 25, 2006 28.20 28.20 27.57 27.77 724,936 -0.49(-1.74%)
Jul 24, 2006 28.39 28.50 28.20 28.26 555,107 -0.05(-0.16%)
Jul 21, 2006 29.00 29.00 27.68 28.30 890,726 -1.01(-3.45%)
Jul 20, 2006 30.10 30.13 29.23 29.32 193,420 -0.71(-2.35%)
Jul 19, 2006 29.09 30.24 29.09 30.02 236,953 +0.87(+3.00%)
Jul 18, 2006 29.35 29.42 28.63 29.15 251,420 -0.10(-0.34%)
Jul 17, 2006 29.65 29.81 29.09 29.25 316,719 -0.40(-1.35%)
Jul 14, 2006 30.54 30.55 29.56 29.65 327,929 -0.94(-3.06%)
Jul 13, 2006 30.42 30.69 30.17 30.58 566,707 +0.08(+0.28%)
Jul 12, 2006 31.23 31.27 30.23 30.50 535,556 -0.81(-2.57%)
Jul 11, 2006 31.61 31.70 31.12 31.30 311,506 -0.45(-1.43%)
Jul 10, 2006 31.89 32.00 31.60 31.76 194,724 -0.12(-0.36%)
Jul 07, 2006 32.57 32.60 31.85 31.87 258,850 -0.67(-2.05%)
Jul 06, 2006 33.01 33.01 32.33 32.54 230,827 +0.20(+0.62%)
Jul 05, 2006 32.37 32.40 31.91 32.34 153,798 -0.03(-0.09%)
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.