Skip to main content

Albany International Corp (NY: AIN )

93.42 -3.07 (-3.19%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 35.92 36.00 35.50 35.80 109,150 -0.02(-0.05%)
May 27, 2016 35.42 35.82 35.82 35.82 61,733 +0.29(+0.82%)
May 26, 2016 35.82 36.28 35.51 35.53 52,684 -0.34(-0.94%)
May 25, 2016 35.93 36.08 35.63 35.87 80,472 +0.08(+0.23%)
May 24, 2016 34.97 35.85 34.78 35.79 105,976 +1.08(+3.12%)
May 23, 2016 35.21 35.36 34.65 34.70 88,025 -0.61(-1.73%)
May 20, 2016 35.36 35.60 34.98 35.31 139,383 +0.13(+0.36%)
May 19, 2016 34.58 35.29 34.54 35.19 137,195 +0.39(+1.13%)
May 18, 2016 34.55 35.34 34.45 34.79 83,800 +0.18(+0.53%)
May 17, 2016 35.37 35.72 34.55 34.61 157,107 -0.86(-2.41%)
May 16, 2016 34.82 35.63 34.82 35.47 101,341 +0.72(+2.07%)
May 13, 2016 34.87 35.28 34.68 34.75 245,207 -0.09(-0.26%)
May 12, 2016 34.74 35.14 34.59 34.84 253,662 +0.11(+0.31%)
May 11, 2016 34.89 34.97 34.56 34.73 127,284 -0.28(-0.81%)
May 10, 2016 34.64 35.31 34.50 35.01 157,007 +0.38(+1.10%)
May 09, 2016 35.02 35.27 34.57 34.63 147,486 -0.46(-1.30%)
May 06, 2016 34.46 35.11 34.46 35.09 154,557 +0.49(+1.42%)
May 05, 2016 35.04 35.04 34.52 34.59 232,671 -0.41(-1.17%)
May 04, 2016 35.17 35.29 34.52 35.00 223,720 -0.44(-1.23%)
May 03, 2016 36.41 37.10 33.60 35.44 267,672 -1.78(-4.79%)
May 02, 2016 36.74 37.63 36.33 37.22 198,514 +0.55(+1.49%)
Apr 29, 2016 37.02 37.36 36.20 36.68 260,479 -0.63(-1.68%)
Apr 28, 2016 37.37 37.64 36.68 37.31 171,879 -0.25(-0.68%)
Apr 27, 2016 37.56 37.94 37.13 37.56 75,095 -0.05(-0.12%)
Apr 26, 2016 36.82 37.65 36.59 37.61 119,522 +0.99(+2.71%)
Apr 25, 2016 37.32 37.56 36.42 36.61 200,117 -0.86(-2.31%)
Apr 22, 2016 37.50 37.93 37.13 37.48 119,390 +0.12(+0.32%)
Apr 21, 2016 37.30 37.73 37.12 37.36 81,185 -0.05(-0.12%)
Apr 20, 2016 37.45 37.62 36.98 37.41 155,524 -0.05(-0.12%)
Apr 19, 2016 37.35 38.14 37.25 37.45 84,312 +0.12(+0.32%)
Apr 18, 2016 36.58 37.53 36.49 37.33 151,749 +0.37(+1.01%)
Apr 15, 2016 36.97 37.21 36.25 36.96 168,713 -0.22(-0.59%)
Apr 14, 2016 37.21 37.32 36.85 37.18 135,274 +0.00(+0.00%)
Apr 13, 2016 35.87 37.21 35.70 37.18 258,828 +1.49(+4.18%)
Apr 12, 2016 35.09 35.81 34.84 35.69 146,745 +0.62(+1.77%)
Apr 11, 2016 34.60 35.55 34.14 35.07 165,064 +0.81(+2.37%)
Apr 08, 2016 34.53 34.86 34.00 34.26 85,259 +0.16(+0.48%)
Apr 07, 2016 34.25 34.53 33.85 34.09 137,418 -0.30(-0.87%)
Apr 06, 2016 33.89 34.45 33.87 34.39 107,785 +0.46(+1.37%)
Apr 05, 2016 33.87 34.29 33.47 33.93 111,206 -0.13(-0.37%)
Apr 04, 2016 34.90 34.90 33.96 34.06 97,007 -0.86(-2.48%)
Apr 01, 2016 33.91 34.94 33.68 34.92 125,469 +0.70(+2.05%)
Mar 31, 2016 34.08 34.36 33.93 34.22 94,658 -0.12(-0.34%)
Mar 30, 2016 34.47 34.61 33.86 34.34 79,278 +0.08(+0.24%)
Mar 29, 2016 33.55 34.36 33.36 34.26 134,386 +0.57(+1.70%)
Mar 28, 2016 34.07 34.35 33.26 33.68 165,322 -0.41(-1.20%)
Mar 24, 2016 33.36 34.09 34.09 34.09 126,982 +0.61(+1.82%)
Mar 23, 2016 33.76 33.89 33.31 33.48 125,032 -0.46(-1.34%)
Mar 22, 2016 33.34 34.24 33.06 33.94 93,244 +0.49(+1.47%)
Mar 21, 2016 34.49 34.78 32.80 33.45 173,498 -1.18(-3.42%)
Mar 18, 2016 34.73 35.07 34.12 34.63 167,801 +0.13(+0.37%)
Mar 17, 2016 33.71 34.74 33.47 34.50 113,999 +0.87(+2.60%)
Mar 16, 2016 33.36 33.87 32.91 33.63 74,019 +0.16(+0.49%)
Mar 15, 2016 33.68 33.81 33.27 33.47 93,815 -0.49(-1.44%)
Mar 14, 2016 34.24 34.66 33.79 33.96 87,266 -0.67(-1.94%)
Mar 11, 2016 34.32 34.70 34.04 34.63 74,868 +0.57(+1.68%)
Mar 10, 2016 34.09 34.21 33.36 34.05 88,998 +0.19(+0.56%)
Mar 09, 2016 33.89 34.27 33.67 33.86 83,556 -0.01(-0.03%)
Mar 08, 2016 34.01 34.44 33.67 33.87 94,381 -0.49(-1.42%)
Mar 07, 2016 34.19 34.58 34.02 34.36 144,750 +0.06(+0.19%)
Mar 04, 2016 34.49 34.91 34.01 34.30 138,275 -0.30(-0.86%)
Mar 03, 2016 34.07 34.84 33.80 34.60 137,972 +0.37(+1.09%)
Mar 02, 2016 33.76 34.45 33.53 34.23 126,303 +0.32(+0.94%)
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.