Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 35.93 36.01 35.51 35.81 109,140 -0.02(-0.05%)
May 27, 2016 35.43 35.83 35.83 35.83 61,727 +0.29(+0.82%)
May 26, 2016 35.83 36.28 35.52 35.53 52,679 -0.34(-0.94%)
May 25, 2016 35.94 36.08 35.63 35.87 80,464 +0.08(+0.23%)
May 24, 2016 34.97 35.85 34.79 35.79 105,966 +1.08(+3.12%)
May 23, 2016 35.22 35.36 34.65 34.71 88,016 -0.61(-1.73%)
May 20, 2016 35.36 35.61 34.98 35.32 139,370 +0.13(+0.36%)
May 19, 2016 34.58 35.29 34.55 35.19 137,182 +0.39(+1.13%)
May 18, 2016 34.55 35.34 34.46 34.80 83,792 +0.18(+0.53%)
May 17, 2016 35.37 35.73 34.55 34.62 157,092 -0.86(-2.41%)
May 16, 2016 34.82 35.63 34.82 35.47 101,332 +0.72(+2.07%)
May 13, 2016 34.87 35.28 34.68 34.75 245,184 -0.09(-0.26%)
May 12, 2016 34.74 35.14 34.60 34.84 253,638 +0.11(+0.31%)
May 11, 2016 34.90 34.97 34.56 34.73 127,272 -0.28(-0.81%)
May 10, 2016 34.64 35.32 34.51 35.02 156,992 +0.38(+1.10%)
May 09, 2016 35.02 35.27 34.57 34.63 147,472 -0.46(-1.30%)
May 06, 2016 34.46 35.12 34.46 35.09 154,543 +0.49(+1.42%)
May 05, 2016 35.04 35.04 34.52 34.60 232,649 -0.41(-1.17%)
May 04, 2016 35.17 35.30 34.52 35.01 223,699 -0.44(-1.23%)
May 03, 2016 36.42 37.10 33.60 35.44 267,646 -1.78(-4.79%)
May 02, 2016 36.75 37.63 36.34 37.23 198,495 +0.55(+1.49%)
Apr 29, 2016 37.02 37.36 36.20 36.68 260,454 -0.63(-1.68%)
Apr 28, 2016 37.37 37.65 36.68 37.31 171,863 -0.25(-0.68%)
Apr 27, 2016 37.57 37.95 37.14 37.57 75,088 -0.05(-0.12%)
Apr 26, 2016 36.83 37.66 36.59 37.61 119,511 +0.99(+2.71%)
Apr 25, 2016 37.33 37.57 36.43 36.62 200,098 -0.86(-2.31%)
Apr 22, 2016 37.50 37.94 37.14 37.48 119,379 +0.12(+0.32%)
Apr 21, 2016 37.30 37.74 37.13 37.36 81,177 -0.05(-0.12%)
Apr 20, 2016 37.46 37.62 36.98 37.41 155,510 -0.05(-0.12%)
Apr 19, 2016 37.36 38.15 37.26 37.46 84,304 +0.12(+0.32%)
Apr 18, 2016 36.58 37.54 36.49 37.34 151,734 +0.37(+1.01%)
Apr 15, 2016 36.97 37.21 36.25 36.96 168,698 -0.22(-0.59%)
Apr 14, 2016 37.21 37.32 36.85 37.18 135,261 +0.00(+0.00%)
Apr 13, 2016 35.87 37.21 35.71 37.18 258,804 +1.49(+4.18%)
Apr 12, 2016 35.10 35.82 34.84 35.69 146,731 +0.62(+1.77%)
Apr 11, 2016 34.61 35.55 34.14 35.07 165,049 +0.81(+2.37%)
Apr 08, 2016 34.53 34.86 34.01 34.26 85,251 +0.16(+0.48%)
Apr 07, 2016 34.25 34.53 33.85 34.10 137,405 -0.30(-0.87%)
Apr 06, 2016 33.90 34.45 33.87 34.40 107,775 +0.46(+1.37%)
Apr 05, 2016 33.87 34.30 33.47 33.93 111,195 -0.13(-0.37%)
Apr 04, 2016 34.91 34.91 33.96 34.06 96,998 -0.86(-2.48%)
Apr 01, 2016 33.91 34.94 33.69 34.92 125,457 +0.70(+2.05%)
Mar 31, 2016 34.09 34.36 33.93 34.22 94,649 -0.12(-0.34%)
Mar 30, 2016 34.47 34.61 33.86 34.34 79,270 +0.08(+0.24%)
Mar 29, 2016 33.55 34.36 33.36 34.26 134,374 +0.57(+1.70%)
Mar 28, 2016 34.07 34.35 33.26 33.69 165,307 -0.41(-1.20%)
Mar 24, 2016 33.37 34.10 34.10 34.10 126,970 +0.61(+1.82%)
Mar 23, 2016 33.76 33.90 33.31 33.49 125,020 -0.46(-1.34%)
Mar 22, 2016 33.34 34.24 33.07 33.94 93,235 +0.49(+1.47%)
Mar 21, 2016 34.50 34.78 32.80 33.45 173,482 -1.18(-3.42%)
Mar 18, 2016 34.73 35.07 34.12 34.63 167,785 +0.13(+0.37%)
Mar 17, 2016 33.71 34.74 33.47 34.51 113,988 +0.87(+2.60%)
Mar 16, 2016 33.36 33.88 32.92 33.63 74,012 +0.16(+0.49%)
Mar 15, 2016 33.69 33.81 33.27 33.47 93,806 -0.49(-1.44%)
Mar 14, 2016 34.24 34.67 33.80 33.96 87,257 -0.67(-1.94%)
Mar 11, 2016 34.32 34.70 34.04 34.63 74,861 +0.57(+1.68%)
Mar 10, 2016 34.09 34.21 33.36 34.06 88,990 +0.19(+0.56%)
Mar 09, 2016 33.89 34.28 33.67 33.87 83,548 -0.01(-0.03%)
Mar 08, 2016 34.01 34.45 33.68 33.88 94,372 -0.49(-1.42%)
Mar 07, 2016 34.19 34.58 34.02 34.37 144,736 +0.06(+0.18%)
Mar 04, 2016 34.49 34.91 34.01 34.30 138,262 -0.30(-0.86%)
Mar 03, 2016 34.08 34.85 33.80 34.60 137,959 +0.37(+1.09%)
Mar 02, 2016 33.76 34.45 33.53 34.23 126,291 +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.