Skip to main content

Albany International Corp (NY: AIN )

94.02 -2.47 (-2.56%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 35.59 35.84 35.32 35.35 79,369 -0.36(-1.00%)
May 28, 2015 35.41 35.77 35.12 35.71 72,151 +0.14(+0.40%)
May 27, 2015 35.66 35.77 35.28 35.57 99,851 -0.03(-0.08%)
May 26, 2015 36.09 36.09 35.30 35.59 73,364 -0.78(-2.14%)
May 22, 2015 36.62 36.37 36.37 36.37 71,093 -0.38(-1.05%)
May 21, 2015 36.44 36.86 36.38 36.75 77,233 +0.33(+0.91%)
May 20, 2015 36.43 36.84 35.85 36.42 105,838 +0.09(+0.25%)
May 19, 2015 36.22 36.56 35.93 36.33 58,414 -0.24(-0.66%)
May 18, 2015 35.71 36.69 35.71 36.58 90,649 +0.64(+1.79%)
May 15, 2015 36.00 36.27 35.68 35.93 77,145 -0.06(-0.17%)
May 14, 2015 35.74 36.22 35.70 36.00 69,075 +0.31(+0.88%)
May 13, 2015 35.87 36.21 35.25 35.68 106,221 -0.21(-0.60%)
May 12, 2015 35.95 35.95 34.99 35.90 100,601 -0.06(-0.17%)
May 11, 2015 35.83 36.35 35.68 35.96 68,120 +0.13(+0.37%)
May 08, 2015 36.13 36.49 35.74 35.83 75,380 +0.12(+0.33%)
May 07, 2015 35.66 35.98 35.42 35.71 46,065 -0.05(-0.15%)
May 06, 2015 35.28 35.84 34.84 35.76 71,188 +0.80(+2.27%)
May 05, 2015 35.58 36.37 34.51 34.97 90,843 -0.45(-1.26%)
May 04, 2015 35.45 35.73 35.29 35.41 80,439 -0.04(-0.13%)
May 01, 2015 35.01 35.67 34.97 35.46 94,078 +0.45(+1.28%)
Apr 30, 2015 35.83 35.95 34.81 35.01 139,203 -1.14(-3.16%)
Apr 29, 2015 36.49 36.64 36.08 36.16 54,903 -0.60(-1.63%)
Apr 28, 2015 36.23 36.82 36.00 36.75 69,852 +0.59(+1.63%)
Apr 27, 2015 36.15 36.81 36.01 36.17 43,040 +0.00(+0.00%)
Apr 24, 2015 36.11 36.35 35.94 36.17 51,256 +0.00(+0.00%)
Apr 23, 2015 35.88 36.45 35.88 36.17 54,389 +0.12(+0.32%)
Apr 22, 2015 36.02 36.29 35.71 36.05 39,022 +0.02(+0.05%)
Apr 21, 2015 35.93 36.25 35.57 36.03 66,719 +0.05(+0.15%)
Apr 20, 2015 36.04 36.37 35.82 35.98 107,374 +0.09(+0.25%)
Apr 17, 2015 36.03 36.24 35.62 35.89 123,585 -0.46(-1.25%)
Apr 16, 2015 36.67 36.76 36.28 36.34 80,759 -0.38(-1.05%)
Apr 15, 2015 36.25 37.14 36.14 36.73 79,489 +0.68(+1.88%)
Apr 14, 2015 35.98 36.21 35.73 36.05 55,487 +0.13(+0.35%)
Apr 13, 2015 35.98 36.26 35.92 35.92 50,582 +0.00(+0.00%)
Apr 10, 2015 35.50 36.10 35.50 35.92 69,209 +0.42(+1.18%)
Apr 09, 2015 35.71 35.91 35.08 35.50 62,051 -0.23(-0.65%)
Apr 08, 2015 35.58 35.95 35.39 35.74 57,359 +0.08(+0.23%)
Apr 07, 2015 35.87 36.02 35.62 35.66 119,390 -0.29(-0.82%)
Apr 06, 2015 35.20 36.08 35.20 35.95 187,390 +0.65(+1.85%)
Apr 02, 2015 35.66 35.30 35.30 35.30 134,574 -0.40(-1.13%)
Apr 01, 2015 35.38 35.76 35.16 35.70 87,897 +0.20(+0.55%)
Mar 31, 2015 35.66 35.83 35.36 35.50 116,854 -0.50(-1.39%)
Mar 30, 2015 35.50 36.47 35.50 36.00 186,217 +0.56(+1.59%)
Mar 27, 2015 35.26 35.58 35.17 35.44 119,432 +0.00(+0.00%)
Mar 26, 2015 34.91 35.66 34.91 35.44 133,848 +0.38(+1.10%)
Mar 25, 2015 35.60 35.66 34.89 35.06 97,995 -0.46(-1.31%)
Mar 24, 2015 35.41 35.68 35.21 35.52 65,219 +0.02(+0.05%)
Mar 23, 2015 35.29 35.81 35.29 35.50 81,212 +0.27(+0.76%)
Mar 20, 2015 35.61 35.61 35.00 35.24 195,182 -0.14(-0.40%)
Mar 19, 2015 35.31 35.65 35.19 35.38 92,015 -0.09(-0.25%)
Mar 18, 2015 34.69 35.55 34.60 35.47 80,811 +0.77(+2.20%)
Mar 17, 2015 34.12 34.75 33.86 34.70 84,634 +0.36(+1.06%)
Mar 16, 2015 34.25 34.54 34.15 34.34 87,671 +0.22(+0.65%)
Mar 13, 2015 34.24 34.42 33.63 34.12 77,915 -0.16(-0.47%)
Mar 12, 2015 34.18 34.47 34.15 34.28 76,311 +0.49(+1.45%)
Mar 11, 2015 33.77 33.95 33.27 33.79 79,814 +0.00(+0.00%)
Mar 10, 2015 33.80 33.90 33.28 33.79 126,235 -0.30(-0.89%)
Mar 09, 2015 33.86 34.34 33.77 34.09 57,621 +0.23(+0.68%)
Mar 06, 2015 33.74 34.17 33.74 33.86 102,932 -0.17(-0.50%)
Mar 05, 2015 33.58 34.05 33.56 34.03 65,893 +0.57(+1.70%)
Mar 04, 2015 33.88 33.97 33.41 33.46 49,950 -0.66(-1.93%)
Mar 03, 2015 33.73 34.34 33.53 34.12 99,431 +0.21(+0.63%)
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.