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 (%)
Sep 30, 2014 30.85 30.85 30.13 30.15 94,151 -0.65(-2.10%)
Sep 29, 2014 31.01 31.11 30.67 30.79 94,224 -0.64(-2.03%)
Sep 26, 2014 31.31 31.54 31.15 31.43 48,205 +0.14(+0.45%)
Sep 25, 2014 31.95 31.95 31.04 31.29 94,680 -0.67(-2.11%)
Sep 24, 2014 32.26 32.39 31.73 31.96 50,491 -0.19(-0.58%)
Sep 23, 2014 32.04 32.44 31.84 32.15 141,046 -0.05(-0.17%)
Sep 22, 2014 32.15 32.78 31.69 32.20 86,423 -0.12(-0.36%)
Sep 19, 2014 32.85 33.03 32.15 32.31 154,004 -0.57(-1.72%)
Sep 18, 2014 32.74 32.94 32.33 32.88 33,287 +0.31(+0.95%)
Sep 17, 2014 32.35 32.75 32.23 32.57 41,905 +0.16(+0.49%)
Sep 16, 2014 32.63 32.63 32.24 32.41 51,413 -0.22(-0.68%)
Sep 15, 2014 32.55 32.82 32.23 32.63 85,925 +0.01(+0.03%)
Sep 12, 2014 33.01 33.01 32.35 32.62 71,762 -0.35(-1.05%)
Sep 11, 2014 32.30 32.97 32.29 32.97 46,499 +0.40(+1.22%)
Sep 10, 2014 32.67 32.72 32.30 32.57 32,295 -0.02(-0.05%)
Sep 09, 2014 33.06 33.06 32.44 32.59 52,363 -0.62(-1.87%)
Sep 08, 2014 32.96 33.32 32.71 33.21 51,724 +0.16(+0.48%)
Sep 05, 2014 32.85 33.15 32.71 33.05 45,541 +0.04(+0.11%)
Sep 04, 2014 32.96 33.51 32.80 33.01 55,537 +0.13(+0.40%)
Sep 03, 2014 33.38 33.39 32.77 32.88 114,631 -0.33(-0.98%)
Sep 02, 2014 33.29 33.34 32.91 33.21 89,351 +0.08(+0.24%)
Aug 29, 2014 33.21 33.13 33.13 33.13 65,776 -0.11(-0.35%)
Aug 28, 2014 33.36 33.87 33.05 33.24 39,255 -0.34(-1.02%)
Aug 27, 2014 33.66 33.67 33.31 33.59 67,125 -0.15(-0.44%)
Aug 26, 2014 33.21 33.81 33.14 33.74 81,515 +0.43(+1.30%)
Aug 25, 2014 33.53 33.71 33.17 33.30 33,667 -0.11(-0.32%)
Aug 22, 2014 33.14 33.59 33.11 33.41 53,649 +0.17(+0.50%)
Aug 21, 2014 32.93 33.30 32.55 33.24 59,134 +0.29(+0.88%)
Aug 20, 2014 33.01 33.13 32.80 32.95 65,399 -0.27(-0.82%)
Aug 19, 2014 33.84 33.85 33.14 33.23 130,064 -0.66(-1.95%)
Aug 18, 2014 33.85 33.98 33.41 33.89 110,720 +0.27(+0.81%)
Aug 15, 2014 33.81 33.81 33.15 33.61 136,400 +0.13(+0.39%)
Aug 14, 2014 33.41 33.41 33.11 33.48 34,245 +0.17(+0.50%)
Aug 13, 2014 32.93 33.33 32.81 33.31 73,147 +0.41(+1.23%)
Aug 12, 2014 33.07 33.26 32.65 32.91 78,788 -0.34(-1.03%)
Aug 11, 2014 32.93 33.45 32.77 33.25 58,419 +0.52(+1.59%)
Aug 08, 2014 32.05 32.84 31.95 32.73 103,063 +0.65(+2.03%)
Aug 07, 2014 32.54 32.54 31.94 32.08 82,478 -0.43(-1.33%)
Aug 06, 2014 32.21 32.86 32.09 32.51 95,288 +0.04(+0.11%)
Aug 05, 2014 31.41 32.77 30.77 32.48 199,994 +0.68(+2.14%)
Aug 04, 2014 31.49 32.03 31.18 31.80 111,887 +0.41(+1.29%)
Aug 01, 2014 31.65 31.71 31.21 31.39 94,706 -0.21(-0.67%)
Jul 31, 2014 32.00 32.10 31.44 31.60 129,585 -0.83(-2.56%)
Jul 30, 2014 32.48 32.55 32.26 32.43 51,933 +0.11(+0.35%)
Jul 29, 2014 32.41 32.55 32.14 32.32 80,802 -0.11(-0.33%)
Jul 28, 2014 32.42 32.66 32.02 32.42 118,706 -0.04(-0.11%)
Jul 25, 2014 32.54 32.67 32.38 32.46 80,895 -0.41(-1.26%)
Jul 24, 2014 33.01 33.24 32.64 32.87 73,270 -0.15(-0.45%)
Jul 23, 2014 32.90 33.12 32.67 33.02 79,219 +0.11(+0.35%)
Jul 22, 2014 32.67 32.99 32.57 32.91 70,014 +0.39(+1.19%)
Jul 21, 2014 32.38 32.65 32.29 32.52 69,719 -0.11(-0.35%)
Jul 18, 2014 32.08 32.71 32.03 32.63 97,671 +0.47(+1.45%)
Jul 17, 2014 32.26 32.35 31.89 32.17 140,506 -0.44(-1.35%)
Jul 16, 2014 32.74 32.78 32.24 32.61 166,942 +0.09(+0.27%)
Jul 15, 2014 32.86 32.89 32.33 32.52 73,875 -0.47(-1.42%)
Jul 14, 2014 33.15 33.15 32.81 32.99 93,395 +0.10(+0.29%)
Jul 11, 2014 32.66 32.97 32.66 32.89 99,887 +0.12(+0.38%)
Jul 10, 2014 32.37 32.78 32.09 32.77 121,816 -0.30(-0.91%)
Jul 09, 2014 33.03 33.18 32.89 33.07 99,010 +0.23(+0.70%)
Jul 08, 2014 33.24 33.24 32.70 32.84 298,030 -0.53(-1.59%)
Jul 07, 2014 33.72 33.92 33.29 33.37 143,369 -0.56(-1.66%)
Jul 03, 2014 33.45 33.93 33.93 33.93 44,909 +0.52(+1.56%)
Jul 02, 2014 33.85 33.98 33.29 33.41 143,860 -0.56(-1.66%)
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.