Skip to main content

Albany International Corp (NY: AIN )

94.26 -2.23 (-2.31%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 35.70 35.93 35.45 35.70 99,647 +0.34(+0.96%)
Jun 29, 2015 35.59 36.26 35.21 35.36 170,923 -0.51(-1.43%)
Jun 26, 2015 36.62 37.09 35.52 35.87 295,105 -0.62(-1.70%)
Jun 25, 2015 36.56 36.68 36.23 36.49 53,384 +0.07(+0.20%)
Jun 24, 2015 36.35 36.59 36.33 36.42 81,506 +0.05(+0.15%)
Jun 23, 2015 36.16 36.37 35.84 36.36 95,871 +0.32(+0.90%)
Jun 22, 2015 36.06 36.16 35.69 36.04 75,680 +0.13(+0.37%)
Jun 19, 2015 35.88 36.03 35.67 35.90 134,864 +0.04(+0.10%)
Jun 18, 2015 35.47 35.96 35.30 35.87 100,481 +0.50(+1.42%)
Jun 17, 2015 35.87 35.87 35.26 35.37 48,213 -0.50(-1.40%)
Jun 16, 2015 35.38 35.98 35.26 35.87 60,871 +0.37(+1.04%)
Jun 15, 2015 35.60 35.73 35.16 35.50 78,050 -0.59(-1.64%)
Jun 12, 2015 35.95 36.19 35.66 36.09 75,855 -0.05(-0.15%)
Jun 11, 2015 36.27 36.46 35.96 36.15 60,621 +0.02(+0.05%)
Jun 10, 2015 35.52 36.33 35.52 36.13 78,204 +0.86(+2.44%)
Jun 09, 2015 35.37 35.60 35.01 35.27 65,551 -0.18(-0.51%)
Jun 08, 2015 35.62 35.75 35.40 35.45 41,898 -0.29(-0.80%)
Jun 05, 2015 35.13 35.83 34.77 35.73 81,696 +0.55(+1.56%)
Jun 04, 2015 35.82 35.95 35.06 35.19 55,189 -0.86(-2.39%)
Jun 03, 2015 35.78 36.13 35.39 36.05 119,119 +0.45(+1.26%)
Jun 02, 2015 35.52 35.95 35.37 35.60 82,751 -0.09(-0.25%)
Jun 01, 2015 35.56 35.77 35.02 35.69 57,781 +0.34(+0.96%)
May 29, 2015 35.59 35.84 35.31 35.35 79,377 -0.36(-1.00%)
May 28, 2015 35.41 35.77 35.12 35.71 72,158 +0.14(+0.40%)
May 27, 2015 35.65 35.77 35.28 35.56 99,860 -0.03(-0.08%)
May 26, 2015 36.09 36.09 35.30 35.59 73,371 -0.78(-2.14%)
May 22, 2015 36.62 36.37 36.37 36.37 71,100 -0.38(-1.04%)
May 21, 2015 36.44 36.86 36.38 36.75 77,240 +0.33(+0.91%)
May 20, 2015 36.43 36.83 35.85 36.42 105,848 +0.09(+0.25%)
May 19, 2015 36.22 36.55 35.93 36.33 58,419 -0.24(-0.66%)
May 18, 2015 35.71 36.69 35.71 36.57 90,657 +0.64(+1.79%)
May 15, 2015 36.00 36.27 35.68 35.93 77,152 -0.06(-0.17%)
May 14, 2015 35.73 36.22 35.70 35.99 69,081 +0.31(+0.88%)
May 13, 2015 35.87 36.21 35.25 35.68 106,231 -0.21(-0.60%)
May 12, 2015 35.95 35.95 34.99 35.89 100,610 -0.06(-0.17%)
May 11, 2015 35.82 36.35 35.68 35.96 68,126 +0.13(+0.37%)
May 08, 2015 36.13 36.48 35.73 35.82 75,387 +0.12(+0.33%)
May 07, 2015 35.66 35.97 35.42 35.71 46,069 -0.05(-0.15%)
May 06, 2015 35.28 35.84 34.84 35.76 71,195 +0.79(+2.27%)
May 05, 2015 35.57 36.37 34.51 34.97 90,851 -0.45(-1.26%)
May 04, 2015 35.45 35.72 35.29 35.41 80,447 -0.04(-0.13%)
May 01, 2015 35.01 35.67 34.97 35.46 94,087 +0.45(+1.28%)
Apr 30, 2015 35.82 35.95 34.80 35.01 139,216 -1.14(-3.16%)
Apr 29, 2015 36.48 36.64 36.08 36.15 54,908 -0.60(-1.63%)
Apr 28, 2015 36.22 36.81 35.99 36.75 69,858 +0.59(+1.63%)
Apr 27, 2015 36.14 36.80 36.01 36.16 43,044 +0.00(+0.00%)
Apr 24, 2015 36.11 36.35 35.94 36.16 51,261 +0.00(+0.00%)
Apr 23, 2015 35.88 36.44 35.88 36.16 54,394 +0.12(+0.32%)
Apr 22, 2015 36.02 36.29 35.71 36.05 39,025 +0.02(+0.05%)
Apr 21, 2015 35.93 36.25 35.56 36.03 66,725 +0.05(+0.15%)
Apr 20, 2015 36.04 36.37 35.81 35.97 107,384 +0.09(+0.25%)
Apr 17, 2015 36.03 36.23 35.62 35.88 123,596 -0.46(-1.25%)
Apr 16, 2015 36.66 36.76 36.28 36.34 80,766 -0.38(-1.05%)
Apr 15, 2015 36.24 37.14 36.13 36.72 79,496 +0.68(+1.88%)
Apr 14, 2015 35.97 36.21 35.72 36.05 55,492 +0.12(+0.35%)
Apr 13, 2015 35.97 36.26 35.91 35.92 50,587 +0.00(+0.00%)
Apr 10, 2015 35.50 36.10 35.50 35.92 69,215 +0.42(+1.18%)
Apr 09, 2015 35.71 35.90 35.08 35.50 62,057 -0.23(-0.65%)
Apr 08, 2015 35.58 35.95 35.38 35.73 57,365 +0.08(+0.23%)
Apr 07, 2015 35.87 36.02 35.62 35.65 119,401 -0.29(-0.82%)
Apr 06, 2015 35.20 36.08 35.20 35.95 187,408 +0.65(+1.85%)
Apr 02, 2015 35.65 35.30 35.30 35.30 134,586 -0.40(-1.13%)
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.