Skip to main content

Albany International Corp (NY: AIN )

84.84 -0.97 (-1.13%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 16.94 17.27 16.74 16.75 61,830 -0.17(-0.99%)
Aug 29, 2002 16.91 16.98 16.75 16.92 108,366 +0.08(+0.45%)
Aug 28, 2002 16.98 17.02 16.64 16.85 75,164 -0.10(-0.59%)
Aug 27, 2002 17.19 17.45 16.94 16.94 167,975 -0.21(-1.20%)
Aug 26, 2002 16.98 17.24 16.75 17.15 90,719 +0.19(+1.13%)
Aug 23, 2002 17.44 17.44 16.96 16.96 66,013 -0.47(-2.72%)
Aug 22, 2002 17.33 17.56 16.94 17.43 167,190 +0.11(+0.62%)
Aug 21, 2002 17.56 17.66 17.09 17.33 112,942 -0.21(-1.18%)
Aug 20, 2002 17.72 17.73 17.48 17.53 38,431 +0.11(+0.61%)
Aug 16, 2002 17.44 17.53 17.00 17.43 116,340 +0.02(+0.09%)
Aug 15, 2002 17.40 17.59 17.26 17.41 132,027 +0.01(+0.04%)
Aug 14, 2002 17.10 17.40 16.85 17.40 142,484 +0.32(+1.88%)
Aug 13, 2002 17.60 17.64 17.02 17.08 400,657 -0.53(-3.00%)
Aug 12, 2002 17.86 17.86 17.40 17.61 120,785 -0.44(-2.42%)
Aug 07, 2002 17.79 18.05 17.56 18.05 111,765 +0.30(+1.68%)
Aug 06, 2002 17.17 17.98 17.17 17.75 175,295 +0.75(+4.41%)
Aug 05, 2002 16.93 17.52 16.85 17.00 130,327 +0.07(+0.41%)
Aug 02, 2002 17.37 17.40 16.75 16.93 76,471 -0.44(-2.51%)
Aug 01, 2002 17.86 17.89 17.20 17.37 132,288 -0.38(-2.16%)
Jul 31, 2002 18.13 18.31 17.53 17.75 213,988 -0.38(-2.11%)
Jul 30, 2002 18.02 18.41 17.89 18.13 215,688 +0.19(+1.07%)
Jul 29, 2002 16.98 18.05 16.98 17.94 317,126 +1.04(+6.16%)
Jul 26, 2002 16.60 17.15 16.59 16.90 176,472 +0.34(+2.08%)
Jul 25, 2002 16.13 16.62 16.00 16.55 267,976 +0.42(+2.61%)
Jul 24, 2002 16.03 16.17 15.66 16.13 399,088 +0.11(+0.67%)
Jul 23, 2002 16.62 16.75 15.87 16.03 109,020 -0.51(-3.10%)
Jul 22, 2002 17.02 17.44 16.47 16.54 176,994 -0.48(-2.83%)
Jul 19, 2002 17.82 17.85 16.91 17.02 149,282 -1.41(-7.64%)
Jul 17, 2002 18.28 18.74 17.76 18.43 360,525 -0.05(-0.29%)
Jul 12, 2002 19.01 19.35 18.47 18.48 98,301 -0.53(-2.78%)
Jul 11, 2002 19.12 19.28 18.57 19.01 111,112 -0.11(-0.60%)
Jul 10, 2002 19.81 19.85 19.09 19.12 180,001 -0.60(-3.06%)
Jul 09, 2002 19.85 20.19 19.68 19.73 110,850 -0.09(-0.46%)
Jul 08, 2002 20.04 20.10 19.81 19.82 143,399 -0.24(-1.22%)
Jul 05, 2002 19.64 20.14 19.59 20.07 65,360 +0.42(+2.14%)
Jul 04, 2002 19.89 20.23 19.32 19.64 112,811 +0.00(+0.00%)
Jul 03, 2002 19.89 20.23 19.32 19.64 111,242 -0.07(-0.35%)
Jul 02, 2002 19.81 19.91 19.40 19.71 2,457,537 -0.08(-0.39%)
Jul 01, 2002 20.35 20.36 19.70 19.79 201,831 -0.80(-3.86%)
Jun 28, 2002 20.62 21.32 20.58 20.59 551,115 -0.03(-0.15%)
Jun 27, 2002 20.08 20.73 19.97 20.62 186,929 +0.59(+2.94%)
Jun 26, 2002 19.90 20.27 19.50 20.03 91,504 -0.06(-0.30%)
Jun 25, 2002 19.51 20.32 19.51 20.09 169,805 +0.58(+2.98%)
Jun 21, 2002 19.81 19.88 19.14 19.51 208,890 -0.33(-1.66%)
Jun 20, 2002 19.89 20.36 19.83 19.84 130,720 +0.14(+0.70%)
Jun 19, 2002 19.74 19.95 19.58 19.70 189,413 -0.05(-0.23%)
Jun 18, 2002 19.28 19.87 19.28 19.74 310,721 +0.48(+2.50%)
Jun 17, 2002 18.90 19.26 18.90 19.26 243,008 +0.44(+2.36%)
Jun 14, 2002 18.57 18.97 18.42 18.82 137,778 -0.09(-0.49%)
Jun 12, 2002 18.90 19.18 18.70 18.91 45,882 -0.05(-0.24%)
Jun 11, 2002 19.32 19.32 18.90 18.96 238,171 -0.32(-1.67%)
Jun 10, 2002 19.12 19.38 19.12 19.28 214,773 +0.14(+0.72%)
Jun 07, 2002 18.90 19.28 18.80 19.14 89,673 +0.30(+1.58%)
Jun 06, 2002 19.05 19.19 18.54 18.84 141,439 -0.07(-0.36%)
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.