Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 31.63 31.85 31.21 31.55 99,171 -0.10(-0.30%)
Feb 27, 2014 31.43 31.76 31.31 31.65 71,030 +0.04(+0.11%)
Feb 26, 2014 31.82 32.29 31.52 31.61 131,424 -0.25(-0.80%)
Feb 25, 2014 31.45 32.15 31.36 31.87 195,757 +0.59(+1.87%)
Feb 24, 2014 31.47 31.59 31.26 31.28 125,937 -0.19(-0.61%)
Feb 21, 2014 30.84 31.61 30.84 31.47 162,773 +0.76(+2.48%)
Feb 20, 2014 30.34 30.81 30.29 30.71 116,752 +0.37(+1.21%)
Feb 19, 2014 30.65 30.83 30.17 30.34 95,915 -0.49(-1.59%)
Feb 18, 2014 31.11 31.37 30.69 30.83 145,306 -0.31(-1.01%)
Feb 14, 2014 30.95 31.15 31.15 31.15 121,101 +0.24(+0.76%)
Feb 13, 2014 30.16 30.97 29.99 30.91 89,190 +0.59(+1.96%)
Feb 12, 2014 30.25 30.32 30.11 30.32 142,039 +0.12(+0.41%)
Feb 11, 2014 29.73 30.73 29.50 30.20 263,336 +0.66(+2.22%)
Feb 10, 2014 29.73 29.88 29.22 29.54 85,068 -0.20(-0.68%)
Feb 07, 2014 28.79 29.78 28.79 29.74 101,133 +1.00(+3.47%)
Feb 06, 2014 28.74 29.18 28.55 28.74 88,923 +0.02(+0.06%)
Feb 05, 2014 28.89 29.00 28.42 28.73 79,798 -0.27(-0.93%)
Feb 04, 2014 29.26 29.31 28.73 29.00 110,345 -0.05(-0.18%)
Feb 03, 2014 30.07 30.14 28.87 29.05 127,237 -1.18(-3.91%)
Jan 31, 2014 30.00 30.55 29.92 30.23 100,415 -0.37(-1.20%)
Jan 30, 2014 30.68 30.99 30.43 30.60 94,016 +0.14(+0.46%)
Jan 29, 2014 30.81 31.15 30.33 30.46 101,324 -0.74(-2.38%)
Jan 28, 2014 31.09 31.29 30.76 31.20 108,605 +0.10(+0.31%)
Jan 27, 2014 31.83 31.94 30.89 31.11 84,515 -0.72(-2.25%)
Jan 24, 2014 32.25 32.65 31.62 31.82 189,137 -0.73(-2.26%)
Jan 23, 2014 32.64 32.64 32.26 32.56 145,132 -0.31(-0.96%)
Jan 22, 2014 32.11 32.96 32.00 32.87 186,818 +0.68(+2.12%)
Jan 21, 2014 32.14 32.34 31.87 32.19 165,486 +0.20(+0.63%)
Jan 17, 2014 31.45 31.99 31.99 31.99 153,349 +0.41(+1.30%)
Jan 16, 2014 31.76 31.99 31.35 31.58 111,802 -0.17(-0.55%)
Jan 15, 2014 30.94 31.86 30.97 31.75 87,292 +0.81(+2.63%)
Jan 14, 2014 30.90 30.98 30.57 30.94 72,841 +0.25(+0.83%)
Jan 13, 2014 31.03 31.14 30.50 30.69 97,412 -0.49(-1.57%)
Jan 10, 2014 31.23 31.25 30.90 31.18 77,799 +0.03(+0.08%)
Jan 09, 2014 31.22 31.32 30.87 31.15 136,835 +0.07(+0.23%)
Jan 08, 2014 31.19 31.26 30.77 31.08 111,747 -0.21(-0.67%)
Jan 07, 2014 31.07 31.48 31.07 31.29 168,907 +0.24(+0.76%)
Jan 06, 2014 31.39 31.69 30.99 31.05 143,264 -0.29(-0.92%)
Jan 03, 2014 31.30 31.75 31.22 31.34 176,315 +0.05(+0.17%)
Jan 02, 2014 31.23 31.31 30.91 31.29 167,409 -0.13(-0.42%)
Dec 31, 2013 31.10 31.42 31.42 31.42 88,052 +0.41(+1.33%)
Dec 30, 2013 31.18 31.23 30.81 31.01 37,933 -0.17(-0.53%)
Dec 27, 2013 31.58 31.58 30.90 31.18 54,748 -0.25(-0.81%)
Dec 26, 2013 31.52 31.66 31.40 31.43 51,976 -0.03(-0.08%)
Dec 24, 2013 31.28 31.48 31.18 31.45 46,905 +0.12(+0.39%)
Dec 23, 2013 31.17 31.48 30.93 31.33 141,688 +0.21(+0.67%)
Dec 20, 2013 30.54 31.21 30.52 31.12 262,237 +0.46(+1.51%)
Dec 19, 2013 30.99 31.09 30.52 30.66 96,021 -0.46(-1.48%)
Dec 18, 2013 30.87 31.16 30.62 31.12 124,790 +0.25(+0.82%)
Dec 17, 2013 31.06 31.06 30.60 30.87 101,977 -0.27(-0.87%)
Dec 16, 2013 30.72 31.27 30.72 31.14 62,747 +0.48(+1.56%)
Dec 13, 2013 30.46 30.81 30.22 30.66 134,104 +0.24(+0.80%)
Dec 12, 2013 30.64 30.91 30.37 30.42 166,053 -0.29(-0.94%)
Dec 11, 2013 31.39 31.39 30.42 30.70 75,607 -0.60(-1.92%)
Dec 10, 2013 31.76 31.83 31.11 31.30 99,251 -0.59(-1.86%)
Dec 09, 2013 32.03 32.13 31.82 31.90 64,343 -0.17(-0.54%)
Dec 06, 2013 32.04 32.28 31.76 32.07 88,886 +0.42(+1.32%)
Dec 05, 2013 32.21 32.26 31.47 31.65 78,732 -0.64(-1.97%)
Dec 04, 2013 31.84 32.40 31.62 32.29 265,012 +0.37(+1.17%)
Dec 03, 2013 31.76 32.22 31.70 31.91 171,896 +0.20(+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.