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 30, 2009 14.14 14.23 12.98 13.31 314,627 -0.92(-6.46%)
Oct 29, 2009 14.65 14.69 14.02 14.23 210,216 -0.21(-1.44%)
Oct 28, 2009 15.08 15.32 14.34 14.44 186,489 -0.62(-4.14%)
Oct 27, 2009 15.15 15.27 14.85 15.06 169,512 -0.01(-0.05%)
Oct 26, 2009 15.40 16.11 14.85 15.07 219,907 -0.36(-2.33%)
Oct 23, 2009 15.56 15.60 15.32 15.43 157,670 -0.89(-5.44%)
Oct 22, 2009 15.73 16.51 15.46 16.32 133,063 +0.48(+3.03%)
Oct 21, 2009 15.98 16.95 15.79 15.84 214,007 -0.17(-1.05%)
Oct 20, 2009 15.63 16.04 15.58 16.00 150,253 -0.30(-1.81%)
Oct 19, 2009 16.05 16.56 15.98 16.30 142,367 +0.39(+2.46%)
Oct 16, 2009 16.23 16.24 15.50 15.91 248,335 -0.44(-2.69%)
Oct 15, 2009 15.78 16.38 15.71 16.35 260,500 +0.38(+2.40%)
Oct 14, 2009 16.22 16.24 15.68 15.96 225,150 +0.08(+0.50%)
Oct 13, 2009 16.00 16.00 15.30 15.88 166,053 -0.18(-1.14%)
Oct 12, 2009 16.14 16.25 15.84 16.07 69,823 -0.01(-0.05%)
Oct 09, 2009 15.80 16.16 15.76 16.08 93,427 +0.22(+1.41%)
Oct 08, 2009 16.07 16.18 15.79 15.85 219,151 +0.05(+0.30%)
Oct 07, 2009 15.58 16.04 15.58 15.80 83,919 +0.10(+0.66%)
Oct 06, 2009 15.14 16.02 15.14 15.70 128,572 +0.58(+3.86%)
Oct 05, 2009 14.71 15.16 14.50 15.12 148,161 +0.47(+3.22%)
Oct 02, 2009 14.82 15.06 13.97 14.65 260,006 -0.18(-1.19%)
Oct 01, 2009 15.38 15.38 14.81 14.82 165,218 -0.68(-4.38%)
Sep 30, 2009 15.94 15.94 15.02 15.50 257,112 -0.39(-2.46%)
Sep 29, 2009 16.18 16.38 15.63 15.89 225,398 -0.32(-1.97%)
Sep 28, 2009 15.76 16.46 15.41 16.21 114,657 +0.53(+3.36%)
Sep 25, 2009 15.64 15.90 15.27 15.68 199,548 -0.05(-0.30%)
Sep 24, 2009 16.16 16.18 15.40 15.73 322,294 -0.37(-2.28%)
Sep 23, 2009 15.81 16.34 15.64 16.10 243,070 +0.27(+1.72%)
Sep 22, 2009 15.92 16.32 15.79 15.83 108,879 +0.12(+0.76%)
Sep 21, 2009 15.62 15.80 15.50 15.71 170,709 -0.22(-1.40%)
Sep 18, 2009 16.39 16.59 15.89 15.93 344,243 -0.47(-2.87%)
Sep 17, 2009 16.19 16.51 16.11 16.40 254,684 +0.25(+1.53%)
Sep 16, 2009 15.72 16.32 15.68 16.16 228,303 +0.58(+3.69%)
Sep 15, 2009 15.48 15.64 15.12 15.58 173,389 +0.11(+0.72%)
Sep 14, 2009 15.61 15.61 14.86 15.47 390,123 -0.34(-2.17%)
Sep 11, 2009 15.28 15.89 15.28 15.81 245,948 +0.53(+3.45%)
Sep 10, 2009 14.46 15.30 14.46 15.28 272,663 +0.82(+5.69%)
Sep 09, 2009 13.92 14.67 13.80 14.46 253,488 +0.52(+3.72%)
Sep 08, 2009 13.77 14.17 13.77 13.94 198,558 +0.22(+1.57%)
Sep 04, 2009 13.14 13.75 12.81 13.73 171,201 +0.66(+5.08%)
Sep 03, 2009 13.18 13.18 12.78 13.06 223,302 -0.01(-0.06%)
Sep 02, 2009 13.33 13.43 12.94 13.07 281,157 -0.33(-2.48%)
Sep 01, 2009 13.50 14.28 13.28 13.40 299,866 -0.23(-1.69%)
Aug 31, 2009 13.96 14.01 13.37 13.63 344,416 -0.52(-3.70%)
Aug 28, 2009 14.21 14.33 13.94 14.16 192,340 +0.13(+0.90%)
Aug 27, 2009 14.05 14.55 13.56 14.03 213,377 +0.03(+0.23%)
Aug 26, 2009 14.04 14.21 13.55 14.00 371,402 +0.02(+0.11%)
Aug 25, 2009 13.92 14.06 13.77 13.98 331,783 +0.26(+1.91%)
Aug 24, 2009 13.62 13.88 13.47 13.72 438,246 +0.27(+2.00%)
Aug 21, 2009 12.87 13.67 12.87 13.45 366,711 +0.59(+4.63%)
Aug 20, 2009 12.79 12.86 12.30 12.86 299,417 +0.00(+0.00%)
Aug 19, 2009 12.85 12.95 12.49 12.86 252,911 -0.11(-0.86%)
Aug 18, 2009 11.90 13.11 11.90 12.97 382,197 +1.21(+10.25%)
Aug 17, 2009 11.60 11.99 11.40 11.76 389,645 -0.29(-2.37%)
Aug 14, 2009 12.00 12.06 11.30 12.05 347,810 +0.06(+0.53%)
Aug 13, 2009 12.09 12.37 11.43 11.98 217,256 -0.06(-0.53%)
Aug 12, 2009 11.83 12.41 11.72 12.05 219,154 +0.27(+2.29%)
Aug 11, 2009 11.72 11.86 11.37 11.78 260,911 +0.10(+0.81%)
Aug 10, 2009 11.88 11.99 11.52 11.68 160,261 -0.37(-3.09%)
Aug 07, 2009 11.43 12.29 11.29 12.06 263,705 +0.84(+7.50%)
Aug 06, 2009 11.58 11.75 11.14 11.22 329,999 -0.28(-2.42%)
Aug 05, 2009 12.25 12.37 11.43 11.49 462,832 -0.48(-4.04%)
Aug 04, 2009 11.38 12.63 11.26 11.98 447,868 +0.56(+4.86%)
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.