Albany International Corp (NY: AIN )

82.80 USD -0.75 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 37.77 38.01 37.25 37.78 140,608 +0.60(+1.61%)
Oct 30, 2014 36.51 37.47 36.34 37.18 65,851 +0.48(+1.31%)
Oct 29, 2014 36.71 36.97 36.31 36.70 50,217 +0.07(+0.19%)
Oct 28, 2014 35.37 36.64 35.31 36.63 83,536 +1.51(+4.30%)
Oct 27, 2014 34.97 35.34 35.09 35.12 58,564 +0.03(+0.09%)
Oct 24, 2014 35.19 35.19 34.95 35.09 36,214 +0.01(+0.03%)
Oct 23, 2014 34.57 35.08 34.46 35.08 65,151 +0.93(+2.72%)
Oct 22, 2014 34.86 34.86 34.10 34.15 59,899 -0.54(-1.56%)
Oct 21, 2014 34.19 34.77 34.19 34.69 54,506 +0.59(+1.73%)
Oct 20, 2014 33.83 34.21 33.83 34.10 48,372 +0.15(+0.44%)
Oct 17, 2014 34.38 34.38 33.78 33.95 106,846 +0.06(+0.18%)
Oct 16, 2014 33.08 34.26 33.00 33.89 67,483 +0.34(+1.01%)
Oct 15, 2014 32.30 33.64 31.92 33.55 97,322 +0.80(+2.44%)
Oct 14, 2014 32.57 33.43 32.48 32.75 111,043 +0.29(+0.89%)
Oct 13, 2014 32.73 33.07 32.32 32.46 94,334 -0.11(-0.34%)
Oct 10, 2014 32.74 33.40 32.35 32.57 95,176 -0.43(-1.30%)
Oct 09, 2014 34.00 34.10 32.90 33.00 94,324 -1.12(-3.28%)
Oct 08, 2014 33.22 34.14 33.04 34.12 66,529 +0.94(+2.83%)
Oct 07, 2014 33.71 34.05 33.11 33.18 104,929 -0.65(-1.92%)
Oct 06, 2014 33.90 34.18 33.75 33.83 54,004 -0.04(-0.12%)
Oct 03, 2014 33.80 34.16 33.57 33.87 85,586 +0.17(+0.50%)
Oct 02, 2014 33.43 33.97 33.38 33.70 82,477 +0.20(+0.60%)
Oct 01, 2014 34.08 34.44 33.33 33.50 113,906 -0.54(-1.59%)
Sep 30, 2014 34.84 34.84 34.02 34.04 83,379 -0.73(-2.10%)
Sep 29, 2014 35.02 35.13 34.63 34.77 83,443 -0.72(-2.03%)
Sep 26, 2014 35.35 35.61 35.18 35.49 42,690 +0.16(+0.45%)
Sep 25, 2014 36.08 36.08 35.05 35.33 83,847 -0.76(-2.11%)
Sep 24, 2014 36.43 36.57 35.83 36.09 44,714 -0.21(-0.58%)
Sep 23, 2014 36.18 36.63 35.95 36.30 124,908 -0.06(-0.17%)
Sep 22, 2014 36.30 37.02 35.78 36.36 76,535 -0.13(-0.36%)
Sep 19, 2014 37.09 37.30 36.30 36.49 136,383 -0.64(-1.72%)
Sep 18, 2014 36.97 37.20 36.51 37.13 29,479 +0.35(+0.95%)
Sep 17, 2014 36.53 36.98 36.39 36.78 37,111 +0.18(+0.49%)
Sep 16, 2014 36.85 36.85 36.41 36.60 45,531 -0.25(-0.68%)
Sep 15, 2014 36.75 37.06 36.39 36.85 76,094 +0.01(+0.03%)
Sep 12, 2014 37.27 37.27 36.53 36.84 63,551 -0.39(-1.05%)
Sep 11, 2014 36.47 37.23 36.46 37.23 41,179 +0.45(+1.22%)
Sep 10, 2014 36.89 36.95 36.47 36.78 28,600 -0.02(-0.05%)
Sep 09, 2014 37.33 37.33 36.63 36.80 46,372 -0.70(-1.87%)
Sep 08, 2014 37.22 37.63 36.94 37.50 45,806 +0.18(+0.48%)
Sep 05, 2014 37.09 37.43 36.94 37.32 40,331 +0.04(+0.11%)
Sep 04, 2014 37.22 37.84 37.04 37.28 49,183 -0.01(-0.03%)
Sep 03, 2014 37.85 37.87 37.16 37.29 101,080 -0.37(-0.98%)
Sep 02, 2014 37.75 37.81 37.32 37.66 78,788 +0.09(+0.24%)
Aug 29, 2014 37.66 37.57 37.57 37.57 58,000 -0.13(-0.34%)
Aug 28, 2014 37.83 38.41 37.48 37.70 34,615 -0.39(-1.02%)
Aug 27, 2014 38.17 38.18 37.78 38.09 59,190 -0.17(-0.44%)
Aug 26, 2014 37.66 38.34 37.58 38.26 71,879 +0.49(+1.30%)
Aug 25, 2014 38.02 38.23 37.62 37.77 29,687 -0.12(-0.32%)
Aug 22, 2014 37.58 38.09 37.55 37.89 47,307 +0.19(+0.50%)
Aug 21, 2014 37.34 37.77 36.91 37.70 52,144 +0.33(+0.88%)
Aug 20, 2014 37.44 37.57 37.20 37.37 57,668 -0.31(-0.82%)
Aug 19, 2014 38.38 38.39 37.58 37.68 114,688 -0.75(-1.95%)
Aug 18, 2014 38.39 38.54 37.89 38.43 97,631 +0.31(+0.81%)
Aug 15, 2014 38.34 38.34 37.59 38.12 120,275 +0.15(+0.40%)
Aug 14, 2014 37.89 37.89 37.55 37.97 30,197 +0.19(+0.50%)
Aug 13, 2014 37.34 37.80 37.21 37.78 64,500 +0.46(+1.23%)
Aug 12, 2014 37.50 37.72 37.03 37.32 69,474 -0.39(-1.03%)
Aug 11, 2014 37.35 37.94 37.16 37.71 51,513 +0.59(+1.59%)
Aug 08, 2014 36.35 37.24 36.23 37.12 90,879 +0.74(+2.03%)
Aug 07, 2014 36.90 36.90 36.22 36.38 72,728 -0.49(-1.33%)
Aug 06, 2014 36.53 37.27 36.39 36.87 84,023 +0.04(+0.11%)
Aug 05, 2014 35.62 37.16 34.90 36.83 176,351 +0.77(+2.14%)
Aug 04, 2014 35.71 36.32 35.36 36.06 98,660 +0.46(+1.29%)
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.