Skip to main content

Albany International Corp (NY: AIN )

84.47 -1.32 (-1.53%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 17.08 17.17 16.96 17.12 138,174 -0.19(-1.12%)
Nov 29, 2010 16.95 17.34 16.89 17.31 123,520 +0.19(+1.09%)
Nov 26, 2010 17.18 17.25 17.00 17.13 30,109 -0.20(-1.17%)
Nov 24, 2010 16.83 17.33 17.33 17.33 74,423 +0.54(+3.24%)
Nov 23, 2010 16.81 17.00 16.69 16.79 163,585 -0.28(-1.62%)
Nov 22, 2010 17.12 17.24 16.69 17.06 86,203 -0.10(-0.57%)
Nov 19, 2010 17.18 17.30 16.99 17.16 97,847 -0.04(-0.24%)
Nov 18, 2010 16.87 17.34 16.83 17.20 94,404 +0.55(+3.31%)
Nov 17, 2010 17.00 17.00 16.60 16.65 146,978 -0.28(-1.68%)
Nov 16, 2010 16.83 16.96 16.66 16.93 219,876 -0.01(-0.05%)
Nov 15, 2010 17.18 17.37 16.92 16.94 128,382 -0.14(-0.81%)
Nov 12, 2010 16.98 17.18 16.94 17.08 135,556 -0.16(-0.94%)
Nov 11, 2010 17.17 17.35 17.04 17.24 82,705 -0.17(-0.98%)
Nov 10, 2010 17.30 17.43 17.04 17.41 122,131 +0.17(+0.99%)
Nov 09, 2010 17.58 17.59 17.06 17.24 313,054 -0.25(-1.44%)
Nov 08, 2010 17.43 17.61 17.37 17.49 180,488 -0.01(-0.05%)
Nov 05, 2010 17.31 17.63 17.30 17.50 385,276 +0.17(+0.98%)
Nov 04, 2010 16.62 17.43 16.61 17.33 342,759 +0.32(+1.91%)
Nov 03, 2010 17.07 17.22 16.67 17.00 237,759 +0.01(+0.05%)
Nov 02, 2010 16.87 17.04 16.61 17.00 174,168 +0.39(+2.34%)
Nov 01, 2010 16.61 16.83 16.44 16.61 154,111 +0.06(+0.34%)
Oct 29, 2010 16.38 16.65 16.38 16.55 246,492 +0.11(+0.64%)
Oct 28, 2010 16.55 16.56 16.34 16.44 159,659 +0.04(+0.25%)
Oct 27, 2010 16.32 16.57 16.12 16.40 148,883 -0.03(-0.20%)
Oct 25, 2010 16.55 16.61 16.34 16.44 133,235 +0.00(+0.00%)
Oct 22, 2010 16.39 16.51 16.27 16.44 86,192 +0.10(+0.60%)
Oct 21, 2010 16.31 16.49 16.01 16.34 109,172 +0.10(+0.60%)
Oct 20, 2010 16.08 16.38 15.92 16.24 82,413 +0.28(+1.78%)
Oct 19, 2010 16.01 16.36 15.80 15.96 189,323 -0.28(-1.70%)
Oct 18, 2010 16.29 16.36 16.14 16.23 113,740 +0.01(+0.05%)
Oct 15, 2010 16.60 16.62 16.12 16.23 218,542 -0.11(-0.70%)
Oct 14, 2010 16.15 16.43 16.12 16.34 176,040 +0.22(+1.36%)
Oct 13, 2010 15.90 16.20 15.84 16.12 219,945 +0.28(+1.79%)
Oct 12, 2010 16.05 16.14 15.80 15.84 167,233 -0.24(-1.46%)
Oct 11, 2010 16.11 16.40 15.94 16.07 84,530 -0.08(-0.50%)
Oct 08, 2010 16.15 16.28 15.52 16.15 137,243 +0.50(+3.21%)
Oct 07, 2010 16.05 16.05 15.54 15.65 1,185 -0.21(-1.33%)
Oct 06, 2010 15.65 15.90 15.62 15.86 115,332 +0.15(+0.93%)
Oct 05, 2010 15.40 15.75 15.12 15.71 181,638 +0.56(+3.69%)
Oct 04, 2010 15.59 15.76 14.96 15.15 117,846 -0.58(-3.71%)
Oct 01, 2010 15.74 15.75 15.32 15.74 122,568 +0.39(+2.55%)
Sep 30, 2010 15.35 16.11 15.15 15.35 2,594 -0.29(-1.83%)
Sep 29, 2010 15.15 15.69 15.13 15.63 248,141 +0.35(+2.28%)
Sep 28, 2010 15.35 15.39 14.86 15.28 558 +0.02(+0.16%)
Sep 27, 2010 15.33 15.46 15.09 15.26 111,542 -0.08(-0.53%)
Sep 24, 2010 15.36 15.54 15.23 15.34 368,414 +0.28(+1.83%)
Sep 23, 2010 15.53 15.75 15.05 15.07 1,530 -0.68(-4.33%)
Sep 22, 2010 16.12 16.27 15.47 15.75 130,221 -0.42(-2.61%)
Sep 21, 2010 16.55 16.56 16.13 16.17 188 -0.33(-2.02%)
Sep 20, 2010 15.88 16.73 15.81 16.50 246,819 +0.66(+4.15%)
Sep 17, 2010 15.84 15.96 15.39 15.84 174,772 -0.02(-0.15%)
Sep 15, 2010 15.67 16.10 15.56 15.87 134,513 +0.15(+0.93%)
Sep 14, 2010 15.78 15.83 15.58 15.72 361 -0.09(-0.56%)
Sep 13, 2010 15.48 16.02 15.39 15.81 145,975 +0.49(+3.23%)
Sep 10, 2010 15.39 15.78 15.22 15.32 178,120 +0.02(+0.16%)
Sep 09, 2010 15.82 15.82 15.13 15.29 87,014 -0.15(-1.00%)
Sep 08, 2010 15.48 15.62 15.29 15.45 166 -0.02(-0.10%)
Sep 07, 2010 15.82 15.82 15.41 15.46 1,231 -0.40(-2.54%)
Sep 03, 2010 15.59 15.96 15.57 15.87 154,396 +0.42(+2.71%)
Sep 02, 2010 15.01 15.49 14.92 15.45 1,046 +0.45(+3.01%)
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.