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 (%)
May 30, 2014 33.40 33.51 32.63 32.70 130,371 -0.64(-1.92%)
May 29, 2014 33.33 33.42 32.99 33.34 161,977 +0.25(+0.74%)
May 28, 2014 33.19 33.30 32.75 33.10 160,473 -0.20(-0.61%)
May 27, 2014 32.91 33.36 32.91 33.30 99,242 +0.43(+1.31%)
May 23, 2014 32.41 32.87 32.87 32.87 88,729 +0.39(+1.19%)
May 22, 2014 32.21 32.48 32.12 32.48 21,907 +0.37(+1.15%)
May 21, 2014 32.03 32.27 31.78 32.12 173,675 +0.15(+0.47%)
May 20, 2014 32.26 32.26 31.57 31.97 228,092 -0.37(-1.14%)
May 19, 2014 31.79 32.51 31.79 32.34 150,773 +0.52(+1.63%)
May 16, 2014 31.44 31.83 30.98 31.82 127,035 +0.28(+0.89%)
May 15, 2014 31.61 31.76 30.82 31.54 168,666 -0.29(-0.91%)
May 14, 2014 32.31 32.33 31.76 31.83 192,918 -0.47(-1.47%)
May 13, 2014 32.57 32.57 32.16 32.30 214,834 -0.32(-0.97%)
May 12, 2014 31.36 32.69 31.36 32.62 167,355 +1.40(+4.47%)
May 09, 2014 30.76 31.27 30.57 31.22 174,022 +0.27(+0.88%)
May 08, 2014 30.73 31.35 30.73 30.95 293,480 +0.11(+0.34%)
May 07, 2014 31.33 31.33 30.41 30.84 224,660 -0.52(-1.65%)
May 06, 2014 31.34 31.57 30.75 31.36 374,396 -0.30(-0.94%)
May 05, 2014 31.49 31.79 31.37 31.66 127,960 +0.02(+0.06%)
May 02, 2014 31.41 32.01 31.33 31.64 146,895 +0.20(+0.64%)
May 01, 2014 31.60 31.70 31.14 31.44 204,622 -0.15(-0.47%)
Apr 30, 2014 31.17 31.77 30.78 31.59 128,354 +0.30(+0.95%)
Apr 29, 2014 31.29 31.32 30.92 31.29 115,861 +0.23(+0.73%)
Apr 28, 2014 31.09 31.29 30.68 31.06 139,909 +0.04(+0.14%)
Apr 25, 2014 30.96 31.11 30.61 31.02 208,221 -0.14(-0.45%)
Apr 24, 2014 31.14 31.21 30.59 31.16 104,359 +0.27(+0.88%)
Apr 23, 2014 30.64 31.04 30.61 30.89 126,918 +0.18(+0.57%)
Apr 22, 2014 30.71 30.87 30.55 30.71 57,454 +0.12(+0.40%)
Apr 21, 2014 30.39 30.59 29.96 30.59 84,201 +0.32(+1.07%)
Apr 17, 2014 30.04 30.26 30.26 30.26 227,916 +0.14(+0.47%)
Apr 16, 2014 29.86 30.21 29.79 30.12 137,532 +0.56(+1.90%)
Apr 15, 2014 30.30 30.58 29.33 29.56 215,080 -0.75(-2.46%)
Apr 14, 2014 30.61 30.96 30.06 30.31 105,121 +0.09(+0.29%)
Apr 11, 2014 30.45 30.84 30.00 30.22 183,029 -0.60(-1.94%)
Apr 10, 2014 31.54 31.54 30.52 30.82 159,278 -0.67(-2.12%)
Apr 09, 2014 31.15 31.54 30.86 31.48 75,590 +0.50(+1.62%)
Apr 08, 2014 31.26 31.69 30.94 30.98 125,803 -0.22(-0.70%)
Apr 07, 2014 31.86 32.09 30.93 31.20 91,437 -0.67(-2.09%)
Apr 04, 2014 32.83 33.03 31.77 31.87 214,559 -0.61(-1.89%)
Apr 03, 2014 32.41 32.55 32.03 32.48 111,632 +0.17(+0.52%)
Apr 02, 2014 32.11 32.36 31.95 32.32 109,561 +0.23(+0.71%)
Apr 01, 2014 31.34 32.17 31.34 32.09 163,702 +0.89(+2.84%)
Mar 31, 2014 30.83 31.39 30.46 31.20 100,248 +0.49(+1.60%)
Mar 28, 2014 30.50 31.21 30.50 30.71 62,789 +0.17(+0.55%)
Mar 27, 2014 30.85 30.85 30.19 30.54 217,865 -0.25(-0.83%)
Mar 26, 2014 31.69 31.77 30.78 30.80 96,525 -0.60(-1.90%)
Mar 25, 2014 31.79 31.79 31.06 31.40 127,338 -0.11(-0.33%)
Mar 24, 2014 32.17 32.35 31.38 31.50 155,304 -0.74(-2.29%)
Mar 21, 2014 32.48 32.69 32.14 32.24 198,836 -0.18(-0.54%)
Mar 20, 2014 32.37 32.50 32.12 32.41 139,626 +0.06(+0.19%)
Mar 19, 2014 32.20 32.41 31.94 32.35 144,124 +0.20(+0.63%)
Mar 18, 2014 31.92 32.23 31.84 32.15 118,492 +0.30(+0.93%)
Mar 17, 2014 31.92 32.18 31.72 31.85 102,528 +0.05(+0.17%)
Mar 14, 2014 31.79 32.18 31.65 31.80 80,875 +0.00(+0.00%)
Mar 13, 2014 32.18 32.18 31.67 31.80 120,069 -0.29(-0.90%)
Mar 12, 2014 31.57 32.11 31.39 32.09 190,504 +0.36(+1.13%)
Mar 11, 2014 31.92 31.99 31.57 31.73 102,681 -0.06(-0.19%)
Mar 10, 2014 32.05 32.31 31.54 31.79 96,552 -0.38(-1.17%)
Mar 07, 2014 32.48 32.49 32.01 32.17 73,248 -0.15(-0.46%)
Mar 06, 2014 31.78 32.38 31.78 32.32 84,407 +0.59(+1.87%)
Mar 05, 2014 31.79 31.99 31.61 31.72 81,190 -0.17(-0.52%)
Mar 04, 2014 31.65 32.20 31.61 31.89 196,757 +0.70(+2.24%)
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.