Skip to main content

Albany International Corp (NY: AIN )

87.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.52 10.98 10.45 10.98 0 +0.40(+3.78%)
Oct 30, 2008 11.01 11.01 10.42 10.58 891,238 +0.11(+1.01%)
Oct 29, 2008 10.55 10.99 10.15 10.48 1,448,268 -0.01(-0.07%)
Oct 28, 2008 10.94 10.94 10.23 10.48 913,618 -0.09(-0.86%)
Oct 27, 2008 12.10 12.10 10.58 10.58 1,008,018 -1.69(-13.78%)
Oct 24, 2008 12.28 13.28 11.71 12.26 0 -1.01(-7.61%)
Oct 23, 2008 14.37 14.49 12.82 13.28 779,887 -0.96(-6.73%)
Oct 22, 2008 14.71 14.84 13.95 14.23 363,730 -0.69(-4.65%)
Oct 21, 2008 14.93 15.41 14.90 14.93 347,593 -0.20(-1.30%)
Oct 20, 2008 14.48 15.12 14.48 15.12 224,552 +0.78(+5.42%)
Oct 17, 2008 14.17 15.24 12.97 14.35 0 -0.17(-1.19%)
Oct 16, 2008 13.77 14.59 13.14 14.52 699,893 +0.81(+5.89%)
Oct 15, 2008 14.98 15.09 13.71 13.71 594,659 -1.53(-10.04%)
Oct 14, 2008 16.51 16.83 14.78 15.24 708,751 -0.57(-3.62%)
Oct 13, 2008 14.81 15.82 14.49 15.82 497,416 +1.49(+10.43%)
Oct 10, 2008 14.04 15.01 13.84 14.32 0 -0.16(-1.09%)
Oct 09, 2008 15.31 15.67 14.11 14.48 804,970 -0.83(-5.42%)
Oct 08, 2008 15.00 16.44 15.00 15.31 593,795 -0.76(-4.74%)
Oct 07, 2008 17.68 17.79 16.04 16.07 622,258 -1.32(-7.59%)
Oct 06, 2008 17.86 18.21 16.36 17.39 527,277 -1.00(-5.41%)
Oct 03, 2008 19.79 20.13 18.38 18.39 0 -1.23(-6.27%)
Oct 02, 2008 19.79 19.97 19.38 19.62 313,632 -0.65(-3.20%)
Oct 01, 2008 20.41 20.49 20.03 20.27 207,663 -0.35(-1.68%)
Sep 30, 2008 20.01 20.80 19.66 20.61 515,400 +0.87(+4.39%)
Sep 29, 2008 21.08 21.08 19.70 19.75 278,650 -1.67(-7.82%)
Sep 26, 2008 21.13 21.47 20.87 21.42 0 +0.08(+0.39%)
Sep 25, 2008 21.76 22.15 21.29 21.34 575,761 -0.56(-2.55%)
Sep 24, 2008 21.88 22.24 21.47 21.90 446,782 +0.02(+0.10%)
Sep 23, 2008 22.67 23.05 21.84 21.87 335,094 -0.94(-4.10%)
Sep 22, 2008 24.21 24.30 22.73 22.81 383,228 -1.33(-5.50%)
Sep 19, 2008 24.51 28.44 23.72 24.14 0 -0.59(-2.38%)
Sep 18, 2008 24.38 25.25 23.37 24.73 1,129,863 +1.43(+6.15%)
Sep 17, 2008 23.76 23.94 22.84 23.29 535,227 -0.70(-2.92%)
Sep 16, 2008 22.82 24.46 22.82 23.99 706,318 +0.91(+3.95%)
Sep 15, 2008 23.04 23.93 22.89 23.08 196,103 -0.69(-2.89%)
Sep 12, 2008 23.49 23.90 23.30 23.77 0 +0.21(+0.90%)
Sep 11, 2008 23.09 23.68 22.74 23.56 302,508 +0.24(+1.04%)
Sep 10, 2008 22.95 23.61 22.67 23.32 442,260 +0.63(+2.76%)
Sep 09, 2008 22.95 23.73 22.69 22.69 318,655 -0.51(-2.18%)
Sep 08, 2008 23.25 23.47 22.90 23.19 448,339 +0.59(+2.60%)
Sep 05, 2008 22.43 22.75 22.06 22.61 0 +0.08(+0.33%)
Sep 04, 2008 23.32 23.45 22.43 22.53 214,199 -0.96(-4.08%)
Sep 03, 2008 23.14 23.68 23.05 23.49 268,649 +0.36(+1.56%)
Sep 02, 2008 23.47 24.20 22.89 23.13 303,781 +0.08(+0.36%)
Aug 29, 2008 23.37 23.47 23.00 23.05 0 -0.38(-1.60%)
Aug 28, 2008 22.81 23.50 22.64 23.42 266,778 +0.71(+3.11%)
Aug 27, 2008 22.34 22.77 22.08 22.71 230,656 +0.42(+1.89%)
Aug 26, 2008 21.99 22.39 21.80 22.29 258,313 +0.24(+1.09%)
Aug 25, 2008 22.44 22.71 21.69 22.05 225,288 -0.51(-2.26%)
Aug 22, 2008 21.93 22.78 21.82 22.56 0 +0.69(+3.16%)
Aug 21, 2008 21.79 22.15 21.72 21.87 349,126 -0.05(-0.21%)
Aug 20, 2008 22.04 22.33 21.51 21.92 427,844 +0.04(+0.17%)
Aug 19, 2008 24.38 24.79 19.57 21.88 978,724 -3.31(-13.15%)
Aug 18, 2008 26.30 26.30 24.95 25.19 417,767 -0.98(-3.73%)
Aug 15, 2008 26.26 26.70 25.63 26.17 0 +0.26(+1.02%)
Aug 14, 2008 25.28 26.12 25.11 25.91 157,860 +0.45(+1.77%)
Aug 13, 2008 25.46 25.58 24.72 25.46 271,797 -0.20(-0.79%)
Aug 12, 2008 25.52 25.89 25.28 25.66 274,254 +0.11(+0.44%)
Aug 11, 2008 24.53 25.94 24.22 25.55 414,877 +1.01(+4.13%)
Aug 08, 2008 23.05 24.67 23.05 24.53 293,011 +1.46(+6.32%)
Aug 07, 2008 22.72 23.51 22.55 23.08 231,098 -0.04(-0.16%)
Aug 06, 2008 23.32 23.64 23.04 23.11 444,904 -0.47(-2.01%)
Aug 05, 2008 21.78 24.37 20.03 23.59 963,989 +2.12(+9.87%)
Aug 04, 2008 21.45 21.72 21.12 21.47 253,061 +0.00(+0.00%)
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.