Skip to main content

Albany International Corp (NY: AIN )

96.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.78 26.00 25.43 25.81 179,658 +0.30(+1.17%)
Sep 29, 2015 25.97 26.11 25.44 25.51 79,952 -0.49(-1.87%)
Sep 28, 2015 26.20 26.20 25.84 26.00 114,369 -0.37(-1.40%)
Sep 25, 2015 26.86 26.95 26.17 26.37 145,611 -0.32(-1.18%)
Sep 24, 2015 26.61 26.86 26.20 26.68 107,745 -0.10(-0.37%)
Sep 23, 2015 26.65 26.89 26.49 26.78 176,694 +0.19(+0.71%)
Sep 22, 2015 26.89 26.94 26.49 26.59 88,911 -0.64(-2.35%)
Sep 21, 2015 27.19 27.69 26.97 27.23 130,915 +0.25(+0.94%)
Sep 18, 2015 27.25 27.51 26.88 26.98 203,873 -0.59(-2.13%)
Sep 17, 2015 27.56 28.23 27.38 27.57 212,965 +0.18(+0.66%)
Sep 16, 2015 26.60 27.43 26.60 27.39 176,859 +0.79(+2.99%)
Sep 15, 2015 25.92 26.75 25.74 26.59 118,313 +0.88(+3.40%)
Sep 14, 2015 26.30 26.75 25.58 25.72 205,885 -0.62(-2.36%)
Sep 11, 2015 26.25 26.38 26.02 26.34 138,484 -0.10(-0.38%)
Sep 10, 2015 26.89 26.98 26.36 26.44 149,808 -0.45(-1.68%)
Sep 09, 2015 27.56 27.56 26.85 26.89 237,622 -0.47(-1.71%)
Sep 08, 2015 27.54 27.60 27.20 27.36 76,612 +0.18(+0.66%)
Sep 04, 2015 26.98 27.18 27.18 27.18 82,169 +0.03(+0.10%)
Sep 03, 2015 27.53 27.54 26.91 27.15 246,030 -0.39(-1.40%)
Sep 02, 2015 27.42 27.61 27.19 27.54 106,147 +0.38(+1.39%)
Sep 01, 2015 28.19 28.24 26.98 27.16 201,042 -1.45(-5.08%)
Aug 31, 2015 27.98 28.63 27.98 28.61 101,438 +0.41(+1.46%)
Aug 28, 2015 27.87 28.28 27.69 28.20 120,324 +0.27(+0.96%)
Aug 27, 2015 27.57 27.96 27.28 27.93 140,883 +0.63(+2.30%)
Aug 26, 2015 27.63 27.63 26.68 27.30 144,679 +0.25(+0.93%)
Aug 25, 2015 28.42 28.52 26.88 27.05 129,779 -0.68(-2.46%)
Aug 24, 2015 26.79 28.59 26.74 27.73 117,275 -0.80(-2.80%)
Aug 21, 2015 28.50 29.22 28.12 28.53 127,249 -0.57(-1.97%)
Aug 20, 2015 29.45 29.52 29.02 29.11 83,491 -0.55(-1.85%)
Aug 19, 2015 29.97 30.04 29.51 29.65 81,411 -0.46(-1.52%)
Aug 18, 2015 30.28 30.48 29.96 30.11 92,793 -0.09(-0.30%)
Aug 17, 2015 30.56 30.64 29.96 30.20 88,701 -0.38(-1.23%)
Aug 14, 2015 30.10 30.68 30.09 30.58 61,583 +0.35(+1.16%)
Aug 13, 2015 30.18 30.46 30.11 30.23 117,815 +0.01(+0.03%)
Aug 12, 2015 30.41 30.41 29.61 30.22 113,328 -0.45(-1.46%)
Aug 11, 2015 30.54 31.26 30.41 30.67 112,614 -0.11(-0.35%)
Aug 10, 2015 30.09 30.83 30.06 30.77 141,433 +0.68(+2.27%)
Aug 07, 2015 30.24 30.87 30.00 30.09 133,486 -0.39(-1.27%)
Aug 06, 2015 31.46 31.80 29.76 30.48 278,638 -0.91(-2.91%)
Aug 05, 2015 32.59 33.44 31.07 31.39 279,850 -1.64(-4.97%)
Aug 04, 2015 32.86 33.45 32.84 33.03 50,148 -0.03(-0.08%)
Aug 03, 2015 33.37 33.43 32.74 33.06 93,638 -0.32(-0.97%)
Jul 31, 2015 33.13 33.89 33.01 33.38 146,853 +0.39(+1.20%)
Jul 30, 2015 32.69 33.36 32.67 32.99 253,776 +0.12(+0.35%)
Jul 29, 2015 32.77 33.20 32.62 32.87 233,408 +0.11(+0.33%)
Jul 28, 2015 32.90 32.90 32.22 32.76 107,585 +0.05(+0.16%)
Jul 27, 2015 32.68 32.89 32.50 32.71 63,429 -0.19(-0.57%)
Jul 24, 2015 33.58 33.63 32.76 32.90 87,238 -0.81(-2.39%)
Jul 23, 2015 34.22 34.57 33.66 33.71 103,771 -0.62(-1.80%)
Jul 22, 2015 34.31 34.47 34.22 34.33 36,539 -0.06(-0.18%)
Jul 21, 2015 34.83 35.00 34.19 34.39 67,814 -0.48(-1.39%)
Jul 20, 2015 35.58 35.58 34.77 34.87 57,429 -0.61(-1.72%)
Jul 17, 2015 35.50 35.56 35.07 35.48 96,513 +0.05(+0.15%)
Jul 16, 2015 35.29 35.70 35.25 35.43 49,799 +0.28(+0.79%)
Jul 15, 2015 35.98 36.01 35.14 35.15 76,640 -0.83(-2.29%)
Jul 14, 2015 35.98 36.14 35.81 35.98 52,676 -0.01(-0.03%)
Jul 13, 2015 35.53 36.21 35.49 35.98 65,202 +0.59(+1.67%)
Jul 10, 2015 35.31 35.75 35.04 35.39 88,243 +0.33(+0.95%)
Jul 09, 2015 35.66 35.88 35.04 35.06 88,975 -0.06(-0.18%)
Jul 08, 2015 35.26 35.85 34.68 35.12 131,908 -0.42(-1.19%)
Jul 07, 2015 35.57 35.72 34.71 35.55 99,491 -0.10(-0.28%)
Jul 06, 2015 35.57 36.07 35.33 35.64 89,528 -0.12(-0.33%)
Jul 02, 2015 36.10 35.76 35.76 35.76 41,586 -0.30(-0.85%)
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.