Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 33.31 33.41 33.04 33.10 76,854 -0.32(-0.95%)
Nov 26, 2014 32.84 33.42 33.42 33.42 50,470 +0.20(+0.61%)
Nov 25, 2014 33.29 33.29 32.70 33.21 48,850 +0.06(+0.19%)
Nov 24, 2014 32.66 33.28 32.59 33.15 53,309 +0.47(+1.44%)
Nov 21, 2014 33.61 33.61 32.64 32.68 68,401 -0.37(-1.13%)
Nov 20, 2014 32.65 33.19 32.65 33.05 31,592 +0.17(+0.51%)
Nov 19, 2014 33.07 33.11 32.44 32.88 52,829 -0.15(-0.46%)
Nov 18, 2014 33.22 33.46 32.88 33.04 81,804 -0.16(-0.48%)
Nov 17, 2014 33.19 33.53 33.02 33.19 65,919 -0.10(-0.29%)
Nov 14, 2014 33.46 33.57 33.10 33.29 83,016 -0.08(-0.24%)
Nov 13, 2014 33.88 34.02 33.29 33.37 41,214 -0.40(-1.18%)
Nov 12, 2014 33.68 34.04 33.22 33.77 105,001 +0.00(+0.00%)
Nov 11, 2014 33.68 33.99 33.57 33.77 59,662 -0.02(-0.05%)
Nov 10, 2014 33.37 33.84 33.27 33.79 48,632 +0.34(+1.01%)
Nov 07, 2014 33.35 33.53 32.78 33.45 72,592 +0.04(+0.11%)
Nov 06, 2014 33.19 33.50 33.08 33.42 44,060 +0.33(+0.99%)
Nov 05, 2014 33.53 33.53 32.73 33.09 68,478 -0.10(-0.29%)
Nov 04, 2014 32.72 33.49 31.92 33.19 94,694 +0.33(+1.00%)
Nov 03, 2014 33.43 33.43 32.57 32.86 88,788 -0.60(-1.80%)
Oct 31, 2014 33.45 33.66 32.99 33.46 158,760 +0.53(+1.61%)
Oct 30, 2014 32.34 33.19 32.19 32.93 74,352 +0.43(+1.31%)
Oct 29, 2014 32.51 32.74 32.16 32.50 56,699 +0.06(+0.19%)
Oct 28, 2014 31.33 32.45 31.27 32.44 94,320 +1.34(+4.30%)
Oct 27, 2014 30.97 31.30 31.08 31.10 66,124 +0.03(+0.09%)
Oct 24, 2014 31.17 31.17 30.95 31.08 40,889 +0.01(+0.03%)
Oct 23, 2014 30.62 31.07 30.52 31.07 73,561 +0.82(+2.72%)
Oct 22, 2014 30.87 30.87 30.20 30.25 67,631 -0.48(-1.56%)
Oct 21, 2014 30.28 30.79 30.28 30.72 61,542 +0.52(+1.73%)
Oct 20, 2014 29.96 30.30 29.96 30.20 54,616 +0.13(+0.44%)
Oct 17, 2014 30.45 30.45 29.92 30.07 120,639 +0.05(+0.18%)
Oct 16, 2014 29.30 30.34 29.23 30.02 76,194 +0.30(+1.01%)
Oct 15, 2014 28.61 29.79 28.27 29.71 109,886 +0.71(+2.44%)
Oct 14, 2014 28.85 29.61 28.77 29.01 125,378 +0.26(+0.89%)
Oct 13, 2014 28.99 29.29 28.62 28.75 106,512 -0.10(-0.34%)
Oct 10, 2014 29.00 29.58 28.65 28.85 107,463 -0.38(-1.30%)
Oct 09, 2014 30.11 30.20 29.14 29.23 106,501 -0.99(-3.28%)
Oct 08, 2014 29.42 30.24 29.26 30.22 75,117 +0.83(+2.83%)
Oct 07, 2014 29.86 30.16 29.32 29.39 118,475 -0.58(-1.92%)
Oct 06, 2014 30.02 30.27 29.89 29.96 60,975 -0.04(-0.12%)
Oct 03, 2014 29.94 30.25 29.73 30.00 96,635 +0.15(+0.50%)
Oct 02, 2014 29.61 30.09 29.56 29.85 93,124 +0.18(+0.60%)
Oct 01, 2014 30.18 30.50 29.52 29.67 128,611 -0.48(-1.59%)
Sep 30, 2014 30.86 30.86 30.13 30.15 94,143 -0.65(-2.10%)
Sep 29, 2014 31.02 31.11 30.67 30.79 94,215 -0.64(-2.03%)
Sep 26, 2014 31.31 31.54 31.16 31.43 48,201 +0.14(+0.45%)
Sep 25, 2014 31.95 31.95 31.04 31.29 94,671 -0.67(-2.11%)
Sep 24, 2014 32.26 32.39 31.73 31.96 50,486 -0.19(-0.58%)
Sep 23, 2014 32.04 32.44 31.84 32.15 141,033 -0.05(-0.17%)
Sep 22, 2014 32.15 32.79 31.69 32.20 86,415 -0.12(-0.36%)
Sep 19, 2014 32.85 33.04 32.15 32.32 153,989 -0.57(-1.72%)
Sep 18, 2014 32.74 32.95 32.34 32.88 33,284 +0.31(+0.95%)
Sep 17, 2014 32.35 32.75 32.23 32.57 41,901 +0.16(+0.49%)
Sep 16, 2014 32.64 32.64 32.25 32.42 51,408 -0.22(-0.68%)
Sep 15, 2014 32.55 32.82 32.23 32.64 85,917 +0.01(+0.03%)
Sep 12, 2014 33.01 33.01 32.35 32.63 71,755 -0.35(-1.05%)
Sep 11, 2014 32.30 32.97 32.29 32.97 46,495 +0.40(+1.22%)
Sep 10, 2014 32.67 32.73 32.30 32.57 32,292 -0.02(-0.05%)
Sep 09, 2014 33.06 33.06 32.44 32.59 52,358 -0.62(-1.87%)
Sep 08, 2014 32.96 33.33 32.72 33.21 51,719 +0.16(+0.48%)
Sep 05, 2014 32.85 33.15 32.72 33.05 45,537 +0.04(+0.11%)
Sep 04, 2014 32.96 33.51 32.80 33.02 55,532 +0.13(+0.40%)
Sep 03, 2014 33.38 33.40 32.77 32.88 114,621 -0.33(-0.98%)
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.