Albany International Corp (NY: AIN )

89.58 USD +0.26 (+0.29%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 39.46 39.55 39.00 39.33 99,367 -0.02(-0.05%)
May 27, 2016 38.91 39.35 39.35 39.35 56,200 +0.32(+0.82%)
May 26, 2016 39.35 39.85 39.01 39.03 47,962 -0.37(-0.94%)
May 25, 2016 39.47 39.63 39.14 39.40 73,259 +0.09(+0.23%)
May 24, 2016 38.41 39.38 38.21 39.31 96,477 +1.19(+3.12%)
May 23, 2016 38.68 38.84 38.06 38.12 80,135 -0.67(-1.73%)
May 20, 2016 38.84 39.11 38.42 38.79 126,890 +0.14(+0.36%)
May 19, 2016 37.98 38.76 37.95 38.65 124,898 +0.43(+1.13%)
May 18, 2016 37.95 38.82 37.85 38.22 76,289 +0.20(+0.53%)
May 17, 2016 38.85 39.24 37.95 38.02 143,025 -0.94(-2.41%)
May 16, 2016 38.25 39.14 38.25 38.96 92,258 +0.79(+2.07%)
May 13, 2016 38.30 38.75 38.09 38.17 223,228 -0.10(-0.26%)
May 12, 2016 38.16 38.60 38.00 38.27 230,925 +0.12(+0.31%)
May 11, 2016 38.33 38.41 37.96 38.15 115,875 -0.31(-0.81%)
May 10, 2016 38.05 38.79 37.90 38.46 142,934 +0.42(+1.10%)
May 09, 2016 38.47 38.74 37.97 38.04 134,266 -0.50(-1.30%)
May 06, 2016 37.85 38.57 37.85 38.54 140,704 +0.54(+1.42%)
May 05, 2016 38.49 38.49 37.92 38.00 211,816 -0.45(-1.17%)
May 04, 2016 38.63 38.77 37.92 38.45 203,667 -0.48(-1.23%)
May 03, 2016 40.00 40.75 36.91 38.93 243,679 -1.96(-4.79%)
May 02, 2016 40.36 41.33 39.91 40.89 180,720 +0.60(+1.49%)
Apr 29, 2016 40.66 41.04 39.76 40.29 237,131 -0.69(-1.68%)
Apr 28, 2016 41.05 41.35 40.29 40.98 156,473 -0.28(-0.68%)
Apr 27, 2016 41.26 41.68 40.79 41.26 68,364 -0.05(-0.12%)
Apr 26, 2016 40.45 41.36 40.19 41.31 108,809 +1.09(+2.71%)
Apr 25, 2016 41.00 41.26 40.01 40.22 182,180 -0.95(-2.31%)
Apr 22, 2016 41.19 41.67 40.79 41.17 108,689 +0.13(+0.32%)
Apr 21, 2016 40.97 41.45 40.78 41.04 73,908 -0.05(-0.12%)
Apr 20, 2016 41.14 41.32 40.62 41.09 141,584 -0.05(-0.12%)
Apr 19, 2016 41.03 41.90 40.92 41.14 76,755 +0.13(+0.32%)
Apr 18, 2016 40.18 41.23 40.08 41.01 138,147 +0.41(+1.01%)
Apr 15, 2016 40.61 40.87 39.82 40.60 153,591 -0.24(-0.59%)
Apr 14, 2016 40.87 40.99 40.48 40.84 123,149 +0.00(+0.00%)
Apr 13, 2016 39.40 40.87 39.22 40.84 235,628 +1.64(+4.18%)
Apr 12, 2016 38.55 39.34 38.27 39.20 133,592 +0.68(+1.77%)
Apr 11, 2016 38.01 39.05 37.50 38.52 150,269 +0.89(+2.37%)
Apr 08, 2016 37.93 38.29 37.35 37.63 77,617 +0.18(+0.48%)
Apr 07, 2016 37.62 37.93 37.18 37.45 125,101 -0.33(-0.87%)
Apr 06, 2016 37.23 37.84 37.20 37.78 98,124 +0.51(+1.37%)
Apr 05, 2016 37.20 37.67 36.76 37.27 101,238 -0.14(-0.37%)
Apr 04, 2016 38.34 38.34 37.30 37.41 88,312 -0.95(-2.48%)
Apr 01, 2016 37.25 38.38 37.00 38.36 114,223 +0.77(+2.05%)
Mar 31, 2016 37.44 37.74 37.27 37.59 86,174 -0.13(-0.34%)
Mar 30, 2016 37.86 38.01 37.19 37.72 72,172 +0.09(+0.24%)
Mar 29, 2016 36.85 37.74 36.64 37.63 122,341 +0.63(+1.70%)
Mar 28, 2016 37.42 37.73 36.53 37.00 150,504 -0.45(-1.20%)
Mar 24, 2016 36.65 37.45 37.45 37.45 115,600 +0.67(+1.82%)
Mar 23, 2016 37.08 37.23 36.59 36.78 113,825 -0.50(-1.34%)
Mar 22, 2016 36.62 37.61 36.32 37.28 84,886 +0.54(+1.47%)
Mar 21, 2016 37.89 38.20 36.03 36.74 157,947 -1.30(-3.42%)
Mar 18, 2016 38.15 38.52 37.47 38.04 152,760 +0.14(+0.37%)
Mar 17, 2016 37.03 38.16 36.76 37.90 103,781 +0.79(+2.13%)
Mar 16, 2016 36.81 37.38 36.32 37.11 67,076 +0.18(+0.49%)
Mar 15, 2016 37.17 37.31 36.71 36.93 85,015 -0.54(-1.44%)
Mar 14, 2016 37.78 38.25 37.29 37.47 79,080 -0.74(-1.94%)
Mar 11, 2016 37.87 38.29 37.56 38.21 67,845 +0.63(+1.68%)
Mar 10, 2016 37.62 37.75 36.81 37.58 80,650 +0.21(+0.56%)
Mar 09, 2016 37.40 37.82 37.15 37.37 75,718 -0.01(-0.03%)
Mar 08, 2016 37.53 38.01 37.16 37.38 85,528 -0.54(-1.42%)
Mar 07, 2016 37.73 38.16 37.54 37.92 131,172 +0.07(+0.18%)
Mar 04, 2016 38.06 38.52 37.53 37.85 125,304 -0.33(-0.86%)
Mar 03, 2016 37.60 38.45 37.30 38.18 125,030 +0.41(+1.09%)
Mar 02, 2016 37.25 38.01 37.00 37.77 114,455 +0.35(+0.94%)
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.