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 30, 2002 14.46 14.66 14.11 14.56 156,390 -0.25(-1.66%)
Sep 27, 2002 15.35 15.35 14.69 14.81 213,733 -0.54(-3.50%)
Sep 26, 2002 15.31 15.61 15.27 15.35 296,750 +0.11(+0.70%)
Sep 25, 2002 15.19 15.50 15.08 15.24 259,477 +0.08(+0.51%)
Sep 24, 2002 15.31 15.35 15.07 15.16 216,861 -0.07(-0.45%)
Sep 23, 2002 15.37 15.42 15.03 15.23 105,824 -0.14(-0.90%)
Sep 20, 2002 14.96 15.37 14.93 15.37 220,510 +0.49(+3.30%)
Sep 19, 2002 15.88 15.92 14.83 14.88 329,071 -1.01(-6.33%)
Sep 18, 2002 15.85 16.11 15.77 15.88 63,468 +0.00(+0.00%)
Sep 17, 2002 16.46 16.50 15.85 15.88 63,598 -0.45(-2.73%)
Sep 16, 2002 16.57 16.61 16.30 16.33 56,170 -0.25(-1.53%)
Sep 13, 2002 16.90 16.90 16.37 16.58 107,387 -0.34(-2.00%)
Sep 12, 2002 16.70 17.02 16.64 16.92 85,102 +0.21(+1.29%)
Sep 11, 2002 16.54 16.83 16.54 16.70 34,145 +0.21(+1.26%)
Sep 10, 2002 16.61 16.61 16.21 16.50 280,459 +0.00(+0.00%)
Sep 09, 2002 16.23 16.53 15.96 16.50 56,952 +0.29(+1.80%)
Sep 06, 2002 15.87 16.52 15.87 16.21 158,475 +0.15(+0.91%)
Sep 05, 2002 16.54 16.54 16.04 16.06 156,390 -0.40(-2.42%)
Sep 04, 2002 16.88 16.94 16.15 16.46 200,440 -0.46(-2.72%)
Sep 03, 2002 16.84 17.23 16.62 16.92 664,658 +0.12(+0.68%)
Aug 30, 2002 17.00 17.32 16.79 16.80 61,643 -0.17(-0.99%)
Aug 29, 2002 16.96 17.03 16.80 16.97 108,039 +0.08(+0.45%)
Aug 28, 2002 17.03 17.07 16.69 16.90 74,936 -0.10(-0.59%)
Aug 27, 2002 17.24 17.50 17.00 17.00 167,467 -0.21(-1.20%)
Aug 26, 2002 17.03 17.29 16.80 17.20 90,445 +0.19(+1.13%)
Aug 23, 2002 17.49 17.49 17.01 17.01 65,814 -0.48(-2.72%)
Aug 22, 2002 17.38 17.61 17.00 17.49 166,685 +0.11(+0.62%)
Aug 21, 2002 17.61 17.71 17.14 17.38 112,600 -0.21(-1.18%)
Aug 20, 2002 17.78 17.79 17.53 17.59 38,315 +0.11(+0.61%)
Aug 16, 2002 17.49 17.58 17.05 17.48 115,989 +0.02(+0.09%)
Aug 15, 2002 17.46 17.64 17.31 17.46 131,628 +0.01(+0.04%)
Aug 14, 2002 17.15 17.46 16.90 17.46 142,054 +0.32(+1.88%)
Aug 13, 2002 17.66 17.69 17.07 17.13 399,446 -0.53(-3.00%)
Aug 12, 2002 17.92 17.92 17.45 17.66 120,420 -0.44(-2.42%)
Aug 07, 2002 17.84 18.10 17.61 18.10 111,428 +0.30(+1.68%)
Aug 06, 2002 17.23 18.04 17.23 17.80 174,766 +0.75(+4.41%)
Aug 05, 2002 16.98 17.57 16.90 17.05 129,934 +0.07(+0.41%)
Aug 02, 2002 17.42 17.45 16.80 16.98 76,240 -0.44(-2.51%)
Aug 01, 2002 17.92 17.94 17.25 17.42 131,889 -0.38(-2.15%)
Jul 31, 2002 18.19 18.36 17.58 17.80 213,342 -0.38(-2.11%)
Jul 30, 2002 18.07 18.46 17.95 18.19 215,036 +0.19(+1.07%)
Jul 29, 2002 17.03 18.11 17.03 17.99 316,168 +1.04(+6.16%)
Jul 26, 2002 16.65 17.20 16.64 16.95 175,939 +0.35(+2.08%)
Jul 25, 2002 16.18 16.67 16.04 16.60 267,166 +0.42(+2.61%)
Jul 24, 2002 16.08 16.22 15.71 16.18 397,882 +0.11(+0.67%)
Jul 23, 2002 16.67 16.80 15.91 16.08 108,691 -0.51(-3.10%)
Jul 22, 2002 17.07 17.49 16.52 16.59 176,460 -0.48(-2.83%)
Jul 19, 2002 17.88 17.90 16.96 17.07 148,831 -1.41(-7.64%)
Jul 17, 2002 18.34 18.80 17.81 18.48 359,436 -0.05(-0.29%)
Jul 12, 2002 19.07 19.41 18.52 18.54 98,004 -0.53(-2.78%)
Jul 11, 2002 19.18 19.34 18.63 19.07 110,776 -0.12(-0.60%)
Jul 10, 2002 19.87 19.91 19.14 19.18 179,457 -0.61(-3.06%)
Jul 09, 2002 19.91 20.25 19.74 19.79 110,515 -0.09(-0.46%)
Jul 08, 2002 20.10 20.16 19.87 19.88 142,966 -0.25(-1.22%)
Jul 05, 2002 19.70 20.20 19.65 20.13 65,162 +0.42(+2.14%)
Jul 04, 2002 19.95 20.30 19.37 19.70 112,470 +0.00(+0.00%)
Jul 03, 2002 19.95 20.30 19.37 19.70 110,906 -0.07(-0.35%)
Jul 02, 2002 19.87 19.97 19.46 19.77 2,450,113 -0.08(-0.39%)
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.