Skip to main content

Albany International Corp (NY: AIN )

96.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 34.05 33.80 33.80 33.80 74,864 -0.06(-0.18%)
Dec 30, 2014 33.84 34.02 33.72 33.86 41,864 +0.12(+0.37%)
Dec 29, 2014 33.40 33.97 33.40 33.73 37,228 +0.25(+0.74%)
Dec 26, 2014 33.54 33.61 33.12 33.48 55,877 +0.16(+0.48%)
Dec 24, 2014 33.24 33.32 33.32 33.32 19,446 +0.18(+0.54%)
Dec 23, 2014 32.73 33.39 32.47 33.15 74,202 +0.52(+1.61%)
Dec 22, 2014 32.05 32.68 31.80 32.62 71,175 +0.69(+2.17%)
Dec 19, 2014 31.87 32.19 31.39 31.93 267,932 -0.05(-0.17%)
Dec 18, 2014 31.83 32.11 31.23 31.98 120,201 +0.62(+1.98%)
Dec 17, 2014 30.74 31.60 30.56 31.36 154,736 +0.65(+2.10%)
Dec 16, 2014 31.04 31.48 30.35 30.71 176,871 -0.45(-1.45%)
Dec 15, 2014 31.77 31.87 30.94 31.17 119,658 -0.55(-1.73%)
Dec 12, 2014 32.05 32.32 31.49 31.72 99,353 -0.87(-2.66%)
Dec 11, 2014 32.63 33.26 32.34 32.58 58,656 +0.17(+0.52%)
Dec 10, 2014 32.56 32.82 32.34 32.42 160,586 -0.36(-1.11%)
Dec 09, 2014 32.26 33.01 32.07 32.78 126,785 +0.27(+0.82%)
Dec 08, 2014 33.11 33.35 32.44 32.51 46,723 -0.66(-2.00%)
Dec 05, 2014 32.73 33.27 32.73 33.18 40,238 +0.40(+1.22%)
Dec 04, 2014 33.11 33.43 32.44 32.78 104,115 -0.51(-1.54%)
Dec 03, 2014 32.80 33.57 32.61 33.29 44,180 +0.61(+1.87%)
Dec 02, 2014 32.52 33.19 32.48 32.68 94,957 +0.11(+0.33%)
Dec 01, 2014 32.79 33.06 32.49 32.57 73,323 -0.52(-1.58%)
Nov 28, 2014 33.31 33.41 33.04 33.10 76,854 -0.32(-0.95%)
Nov 26, 2014 32.84 33.42 33.42 33.42 50,470 +0.20(+0.61%)
Nov 25, 2014 33.29 33.29 32.70 33.21 48,850 +0.06(+0.19%)
Nov 24, 2014 32.66 33.28 32.59 33.15 53,309 +0.47(+1.44%)
Nov 21, 2014 33.61 33.61 32.64 32.68 68,401 -0.37(-1.13%)
Nov 20, 2014 32.65 33.19 32.65 33.05 31,592 +0.17(+0.51%)
Nov 19, 2014 33.07 33.11 32.44 32.88 52,829 -0.15(-0.46%)
Nov 18, 2014 33.22 33.46 32.88 33.04 81,804 -0.16(-0.48%)
Nov 17, 2014 33.19 33.53 33.02 33.19 65,919 -0.10(-0.29%)
Nov 14, 2014 33.46 33.57 33.10 33.29 83,016 -0.08(-0.24%)
Nov 13, 2014 33.88 34.02 33.29 33.37 41,214 -0.40(-1.18%)
Nov 12, 2014 33.68 34.04 33.22 33.77 105,001 +0.00(+0.00%)
Nov 11, 2014 33.68 33.99 33.57 33.77 59,662 -0.02(-0.05%)
Nov 10, 2014 33.37 33.84 33.27 33.79 48,632 +0.34(+1.01%)
Nov 07, 2014 33.35 33.53 32.78 33.45 72,592 +0.04(+0.11%)
Nov 06, 2014 33.19 33.50 33.08 33.42 44,060 +0.33(+0.99%)
Nov 05, 2014 33.53 33.53 32.73 33.09 68,478 -0.10(-0.29%)
Nov 04, 2014 32.72 33.49 31.92 33.19 94,694 +0.33(+1.00%)
Nov 03, 2014 33.43 33.43 32.57 32.86 88,788 -0.60(-1.80%)
Oct 31, 2014 33.45 33.66 32.99 33.46 158,760 +0.53(+1.61%)
Oct 30, 2014 32.34 33.19 32.19 32.93 74,352 +0.43(+1.31%)
Oct 29, 2014 32.51 32.74 32.16 32.50 56,699 +0.06(+0.19%)
Oct 28, 2014 31.33 32.45 31.27 32.44 94,320 +1.34(+4.30%)
Oct 27, 2014 30.97 31.30 31.08 31.10 66,124 +0.03(+0.09%)
Oct 24, 2014 31.17 31.17 30.95 31.08 40,889 +0.01(+0.03%)
Oct 23, 2014 30.62 31.07 30.52 31.07 73,561 +0.82(+2.72%)
Oct 22, 2014 30.87 30.87 30.20 30.25 67,631 -0.48(-1.56%)
Oct 21, 2014 30.28 30.79 30.28 30.72 61,542 +0.52(+1.73%)
Oct 20, 2014 29.96 30.30 29.96 30.20 54,616 +0.13(+0.44%)
Oct 17, 2014 30.45 30.45 29.92 30.07 120,639 +0.05(+0.18%)
Oct 16, 2014 29.30 30.34 29.23 30.02 76,194 +0.30(+1.01%)
Oct 15, 2014 28.61 29.79 28.27 29.71 109,886 +0.71(+2.44%)
Oct 14, 2014 28.85 29.61 28.77 29.01 125,378 +0.26(+0.89%)
Oct 13, 2014 28.99 29.29 28.62 28.75 106,512 -0.10(-0.34%)
Oct 10, 2014 29.00 29.58 28.65 28.85 107,463 -0.38(-1.30%)
Oct 09, 2014 30.11 30.20 29.14 29.23 106,501 -0.99(-3.28%)
Oct 08, 2014 29.42 30.24 29.26 30.22 75,117 +0.83(+2.83%)
Oct 07, 2014 29.86 30.16 29.32 29.39 118,475 -0.58(-1.92%)
Oct 06, 2014 30.02 30.27 29.89 29.96 60,975 -0.04(-0.12%)
Oct 03, 2014 29.94 30.25 29.73 30.00 96,635 +0.15(+0.50%)
Oct 02, 2014 29.61 30.09 29.56 29.85 93,124 +0.18(+0.60%)
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.