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 (%)
Oct 31, 2013 32.01 32.42 31.66 32.05 117,491 -0.04(-0.14%)
Oct 30, 2013 32.48 32.57 31.97 32.09 170,045 -0.34(-1.05%)
Oct 29, 2013 32.21 32.59 32.20 32.43 128,762 +0.24(+0.76%)
Oct 28, 2013 31.68 32.23 31.67 32.19 159,703 +0.44(+1.40%)
Oct 25, 2013 31.74 31.89 31.18 31.74 65,222 +0.01(+0.03%)
Oct 24, 2013 31.64 31.75 31.47 31.74 99,609 +0.21(+0.66%)
Oct 23, 2013 31.61 31.74 31.19 31.53 80,006 -0.23(-0.71%)
Oct 22, 2013 31.93 32.28 31.68 31.75 160,543 +0.04(+0.14%)
Oct 21, 2013 31.52 32.09 31.50 31.71 85,061 +0.17(+0.52%)
Oct 18, 2013 31.43 31.55 31.12 31.54 142,833 +0.29(+0.92%)
Oct 17, 2013 31.00 31.29 30.78 31.26 90,805 +0.17(+0.56%)
Oct 16, 2013 31.14 31.32 31.01 31.08 64,286 +0.13(+0.42%)
Oct 15, 2013 31.20 31.26 30.91 30.95 76,336 -0.33(-1.06%)
Oct 14, 2013 30.50 31.31 30.50 31.28 95,611 +0.51(+1.67%)
Oct 11, 2013 30.21 30.79 30.21 30.77 132,088 +0.37(+1.20%)
Oct 10, 2013 30.09 30.44 29.85 30.40 64,256 +0.75(+2.53%)
Oct 09, 2013 29.49 29.95 29.22 29.65 158,609 +0.22(+0.74%)
Oct 08, 2013 29.94 29.97 29.43 29.44 134,356 -0.57(-1.89%)
Oct 07, 2013 30.46 30.52 29.98 30.00 56,490 -0.75(-2.43%)
Oct 04, 2013 30.31 30.77 30.31 30.75 53,594 +0.37(+1.23%)
Oct 03, 2013 31.02 31.06 30.24 30.38 82,069 -0.72(-2.32%)
Oct 02, 2013 31.26 31.26 30.94 31.10 52,884 -0.40(-1.27%)
Oct 01, 2013 31.26 31.65 31.15 31.50 109,488 +0.27(+0.86%)
Sep 30, 2013 30.75 31.44 30.67 31.23 198,855 +0.12(+0.39%)
Sep 27, 2013 31.41 31.58 31.07 31.11 107,592 -0.57(-1.81%)
Sep 26, 2013 31.81 31.88 31.48 31.68 76,521 +0.04(+0.14%)
Sep 25, 2013 31.92 32.20 31.64 31.64 88,027 -0.17(-0.52%)
Sep 24, 2013 31.80 32.25 31.73 31.81 171,811 +0.11(+0.36%)
Sep 23, 2013 31.19 31.70 31.09 31.69 214,211 +0.43(+1.36%)
Sep 20, 2013 31.14 31.52 31.06 31.27 427,056 +0.31(+1.01%)
Sep 19, 2013 30.63 30.97 30.55 30.95 81,967 +0.35(+1.14%)
Sep 18, 2013 30.20 30.73 29.92 30.60 135,683 +0.46(+1.53%)
Sep 17, 2013 29.62 30.24 29.51 30.14 126,523 +1.04(+3.59%)
Sep 16, 2013 29.22 29.29 29.01 29.10 78,465 +0.01(+0.03%)
Sep 13, 2013 29.16 29.18 28.91 29.09 76,431 +0.10(+0.33%)
Sep 12, 2013 29.05 29.10 28.90 28.99 94,427 -0.06(-0.21%)
Sep 11, 2013 28.79 29.18 28.79 29.05 60,591 +0.19(+0.66%)
Sep 10, 2013 28.97 29.22 28.72 28.86 117,877 -0.06(-0.21%)
Sep 09, 2013 28.59 28.98 28.47 28.92 105,972 +0.40(+1.40%)
Sep 06, 2013 28.35 28.71 27.90 28.52 89,427 +0.27(+0.96%)
Sep 05, 2013 28.18 28.32 27.95 28.25 126,344 +0.08(+0.28%)
Sep 04, 2013 28.08 28.29 27.94 28.17 200,243 +0.18(+0.65%)
Sep 03, 2013 28.23 28.44 27.73 27.99 96,831 +0.03(+0.09%)
Aug 30, 2013 28.53 28.53 27.90 27.97 118,629 -0.61(-2.12%)
Aug 29, 2013 28.45 28.89 28.34 28.57 86,600 +0.13(+0.46%)
Aug 28, 2013 28.56 28.57 28.22 28.44 90,800 -0.21(-0.73%)
Aug 27, 2013 29.04 29.13 28.49 28.65 171,739 -0.77(-2.62%)
Aug 26, 2013 29.53 29.67 29.34 29.42 63,199 -0.10(-0.32%)
Aug 23, 2013 29.38 29.58 29.29 29.52 103,942 +0.16(+0.53%)
Aug 22, 2013 28.99 29.39 28.98 29.36 172,144 +0.49(+1.68%)
Aug 21, 2013 29.03 29.18 28.75 28.88 64,522 -0.24(-0.83%)
Aug 20, 2013 28.77 29.36 28.77 29.12 46,811 +0.29(+1.02%)
Aug 19, 2013 29.12 29.14 28.76 28.82 174,482 -0.41(-1.39%)
Aug 16, 2013 29.13 29.58 28.96 29.23 156,260 -0.04(-0.15%)
Aug 15, 2013 29.48 29.70 29.07 29.28 264,993 -0.56(-1.89%)
Aug 14, 2013 29.67 29.92 29.67 29.84 162,250 +0.09(+0.29%)
Aug 13, 2013 29.46 29.81 29.35 29.75 115,584 +0.29(+0.97%)
Aug 12, 2013 29.01 29.51 29.01 29.47 106,094 +0.15(+0.50%)
Aug 09, 2013 29.10 29.45 29.08 29.32 121,755 +0.05(+0.18%)
Aug 08, 2013 29.66 29.77 29.08 29.27 146,623 -0.18(-0.62%)
Aug 07, 2013 29.54 29.73 29.36 29.45 108,352 -0.28(-0.93%)
Aug 06, 2013 30.00 30.00 29.54 29.73 138,412 -0.29(-0.95%)
Aug 05, 2013 29.98 30.12 29.86 30.01 147,515 -0.08(-0.26%)
Aug 02, 2013 30.19 30.19 29.74 30.09 171,056 -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.