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 (%)
Aug 31, 2016 39.12 39.25 38.41 38.70 109,093 -0.55(-1.40%)
Aug 30, 2016 39.42 39.57 39.02 39.25 57,264 -0.16(-0.39%)
Aug 29, 2016 39.21 39.74 39.19 39.40 72,537 +0.14(+0.35%)
Aug 26, 2016 39.72 40.09 38.92 39.27 95,517 -0.51(-1.29%)
Aug 25, 2016 39.71 40.12 39.47 39.78 90,891 +0.00(+0.00%)
Aug 24, 2016 39.88 40.22 39.54 39.78 84,146 -0.25(-0.62%)
Aug 23, 2016 39.46 40.31 39.32 40.03 81,500 +0.64(+1.62%)
Aug 22, 2016 39.22 39.51 38.76 39.39 49,845 +0.14(+0.35%)
Aug 19, 2016 38.93 39.40 38.84 39.25 70,524 +0.13(+0.33%)
Aug 18, 2016 38.98 39.38 38.76 39.12 68,577 +0.04(+0.09%)
Aug 17, 2016 39.12 39.31 38.54 39.08 65,379 +0.06(+0.16%)
Aug 16, 2016 38.87 39.76 38.77 39.02 90,822 -0.47(-1.18%)
Aug 15, 2016 39.08 39.64 38.87 39.49 67,105 +0.48(+1.24%)
Aug 12, 2016 39.08 39.13 38.60 39.00 55,084 -0.12(-0.30%)
Aug 11, 2016 39.06 39.62 38.87 39.12 65,797 +0.15(+0.38%)
Aug 10, 2016 39.19 39.24 38.74 38.98 61,049 -0.16(-0.40%)
Aug 09, 2016 39.13 39.41 38.74 39.13 119,768 +0.10(+0.26%)
Aug 08, 2016 39.62 39.85 38.92 39.03 83,080 -0.31(-0.79%)
Aug 05, 2016 38.66 39.40 38.17 39.34 145,855 +0.91(+2.38%)
Aug 04, 2016 37.98 38.79 37.66 38.43 138,926 +0.46(+1.20%)
Aug 03, 2016 37.53 38.17 37.08 37.97 139,470 +0.46(+1.22%)
Aug 02, 2016 38.46 38.83 36.52 37.51 168,791 -1.16(-3.00%)
Aug 01, 2016 38.80 38.96 38.47 38.67 77,079 -0.03(-0.07%)
Jul 29, 2016 38.59 39.07 38.19 38.70 90,729 -0.03(-0.07%)
Jul 28, 2016 38.68 38.88 38.50 38.73 50,191 -0.02(-0.05%)
Jul 27, 2016 38.55 38.94 38.32 38.75 66,639 +0.28(+0.74%)
Jul 26, 2016 38.14 38.62 38.06 38.46 68,706 +0.37(+0.98%)
Jul 25, 2016 38.23 38.30 37.96 38.09 44,285 -0.27(-0.71%)
Jul 22, 2016 38.10 38.55 37.64 38.36 44,646 +0.13(+0.33%)
Jul 21, 2016 38.93 39.19 38.15 38.23 51,871 -0.68(-1.74%)
Jul 20, 2016 38.73 39.19 38.42 38.91 88,243 +0.20(+0.52%)
Jul 19, 2016 38.60 39.03 38.60 38.71 50,477 -0.12(-0.31%)
Jul 18, 2016 39.00 39.27 38.76 38.83 49,201 -0.24(-0.61%)
Jul 15, 2016 39.02 39.19 38.58 39.07 70,114 +0.37(+0.94%)
Jul 14, 2016 38.53 39.22 38.49 38.70 103,674 +0.17(+0.45%)
Jul 13, 2016 38.54 38.58 38.12 38.53 83,182 +0.03(+0.07%)
Jul 12, 2016 38.12 38.79 37.93 38.50 95,323 +0.83(+2.21%)
Jul 11, 2016 37.67 38.11 37.30 37.67 82,660 +0.29(+0.78%)
Jul 08, 2016 36.22 37.45 35.85 37.38 167,326 +1.53(+4.26%)
Jul 07, 2016 35.75 36.24 35.56 35.85 102,817 +0.27(+0.75%)
Jul 06, 2016 35.45 35.72 35.04 35.58 94,363 -0.14(-0.38%)
Jul 05, 2016 35.95 35.95 35.32 35.72 127,928 -0.60(-1.66%)
Jul 01, 2016 36.45 36.32 36.32 36.32 100,736 -0.18(-0.50%)
Jun 30, 2016 35.87 36.52 35.52 36.51 99,925 +0.84(+2.36%)
Jun 29, 2016 35.52 35.79 35.25 35.67 58,967 +0.60(+1.72%)
Jun 28, 2016 35.35 35.57 34.79 35.06 92,907 +0.14(+0.39%)
Jun 27, 2016 35.08 35.08 34.24 34.92 143,815 -0.78(-2.18%)
Jun 24, 2016 35.89 36.45 35.32 35.70 267,512 -1.79(-4.78%)
Jun 23, 2016 36.89 37.50 36.84 37.49 80,850 +1.04(+2.86%)
Jun 22, 2016 36.46 36.89 36.20 36.45 101,909 +0.12(+0.33%)
Jun 21, 2016 36.69 36.95 36.17 36.33 49,542 -0.41(-1.12%)
Jun 20, 2016 36.43 37.29 35.50 36.74 77,773 +0.43(+1.18%)
Jun 17, 2016 36.54 37.03 36.02 36.31 140,969 -0.14(-0.38%)
Jun 16, 2016 36.03 36.54 35.62 36.45 64,462 +0.05(+0.13%)
Jun 15, 2016 36.81 37.57 36.37 36.41 104,977 -0.26(-0.70%)
Jun 14, 2016 36.65 36.96 36.16 36.66 67,759 -0.03(-0.07%)
Jun 13, 2016 36.67 37.33 36.49 36.69 78,965 -0.18(-0.50%)
Jun 10, 2016 37.09 37.52 36.76 36.87 80,653 -0.66(-1.75%)
Jun 09, 2016 37.35 37.66 36.95 37.53 91,322 -0.09(-0.24%)
Jun 08, 2016 36.95 37.77 36.58 37.62 75,589 +0.59(+1.61%)
Jun 07, 2016 37.00 37.23 36.02 37.03 58,118 +0.05(+0.12%)
Jun 06, 2016 36.30 37.26 36.06 36.98 96,334 +0.66(+1.81%)
Jun 03, 2016 36.38 36.46 35.70 36.32 90,413 +0.03(+0.08%)
Jun 02, 2016 36.08 36.31 35.62 36.30 82,279 +0.21(+0.58%)
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.