Skip to main content

Albany International Corp (NY: AIN )

93.75 -2.74 (-2.84%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 32.05 32.37 32.00 32.01 45,592 +0.18(+0.57%)
Nov 27, 2013 31.35 31.90 31.30 31.83 102,941 +0.51(+1.64%)
Nov 26, 2013 30.91 31.55 30.76 31.31 392,260 +0.38(+1.24%)
Nov 25, 2013 30.87 31.29 30.83 30.93 76,335 +0.08(+0.25%)
Nov 22, 2013 30.45 31.12 30.40 30.85 99,762 +0.34(+1.11%)
Nov 21, 2013 29.86 30.55 29.69 30.51 128,949 +0.85(+2.88%)
Nov 20, 2013 30.22 30.46 29.43 29.66 162,008 -0.50(-1.65%)
Nov 19, 2013 30.56 30.78 29.97 30.15 86,662 -0.47(-1.54%)
Nov 18, 2013 30.89 31.29 30.55 30.62 94,785 -0.09(-0.28%)
Nov 15, 2013 30.89 30.96 30.21 30.71 166,347 -0.24(-0.76%)
Nov 14, 2013 30.80 31.04 30.44 30.95 67,723 +0.07(+0.23%)
Nov 13, 2013 30.29 30.89 30.00 30.88 80,665 +0.31(+1.03%)
Nov 12, 2013 30.42 30.67 30.15 30.56 99,275 -0.02(-0.06%)
Nov 11, 2013 30.80 30.91 30.37 30.58 105,695 -0.21(-0.68%)
Nov 08, 2013 29.81 30.87 29.70 30.79 101,269 +0.96(+3.21%)
Nov 07, 2013 30.50 30.77 29.73 29.83 184,567 -0.67(-2.20%)
Nov 06, 2013 31.02 31.13 30.28 30.50 233,717 -0.37(-1.18%)
Nov 05, 2013 31.72 31.72 29.62 30.87 319,955 -1.22(-3.80%)
Nov 04, 2013 31.90 32.17 31.84 32.09 173,589 +0.26(+0.82%)
Nov 01, 2013 31.97 31.98 31.46 31.83 140,124 -0.23(-0.71%)
Oct 31, 2013 32.02 32.43 31.66 32.05 117,480 -0.04(-0.14%)
Oct 30, 2013 32.48 32.57 31.97 32.10 170,029 -0.34(-1.05%)
Oct 29, 2013 32.22 32.59 32.20 32.44 128,750 +0.24(+0.76%)
Oct 28, 2013 31.69 32.24 31.68 32.19 159,688 +0.44(+1.40%)
Oct 25, 2013 31.74 31.89 31.18 31.75 65,216 +0.01(+0.03%)
Oct 24, 2013 31.64 31.76 31.47 31.74 99,600 +0.21(+0.66%)
Oct 23, 2013 31.61 31.74 31.19 31.53 79,998 -0.23(-0.71%)
Oct 22, 2013 31.93 32.28 31.69 31.76 160,528 +0.04(+0.14%)
Oct 21, 2013 31.52 32.10 31.51 31.71 85,053 +0.17(+0.52%)
Oct 18, 2013 31.43 31.56 31.12 31.55 142,819 +0.29(+0.92%)
Oct 17, 2013 31.01 31.29 30.78 31.26 90,796 +0.17(+0.56%)
Oct 16, 2013 31.15 31.32 31.02 31.09 64,280 +0.13(+0.42%)
Oct 15, 2013 31.21 31.26 30.91 30.96 76,329 -0.33(-1.06%)
Oct 14, 2013 30.50 31.31 30.50 31.29 95,602 +0.51(+1.67%)
Oct 11, 2013 30.21 30.79 30.21 30.77 132,075 +0.37(+1.20%)
Oct 10, 2013 30.09 30.44 29.85 30.41 64,250 +0.75(+2.52%)
Oct 09, 2013 29.49 29.95 29.22 29.66 158,594 +0.22(+0.74%)
Oct 08, 2013 29.95 29.97 29.43 29.44 134,344 -0.57(-1.89%)
Oct 07, 2013 30.47 30.52 29.98 30.01 56,484 -0.75(-2.43%)
Oct 04, 2013 30.31 30.77 30.31 30.75 53,589 +0.37(+1.23%)
Oct 03, 2013 31.02 31.06 30.24 30.38 82,061 -0.72(-2.32%)
Oct 02, 2013 31.26 31.26 30.95 31.10 52,879 -0.40(-1.27%)
Oct 01, 2013 31.26 31.65 31.16 31.50 109,478 +0.27(+0.86%)
Sep 30, 2013 30.75 31.44 30.68 31.23 198,836 +0.12(+0.39%)
Sep 27, 2013 31.42 31.58 31.08 31.11 107,582 -0.57(-1.81%)
Sep 26, 2013 31.82 31.88 31.49 31.69 76,514 +0.04(+0.14%)
Sep 25, 2013 31.92 32.20 31.64 31.64 88,019 -0.17(-0.52%)
Sep 24, 2013 31.80 32.25 31.73 31.81 171,795 +0.11(+0.36%)
Sep 23, 2013 31.19 31.70 31.09 31.70 214,191 +0.43(+1.36%)
Sep 20, 2013 31.15 31.52 31.06 31.27 427,016 +0.31(+1.01%)
Sep 19, 2013 30.63 30.97 30.55 30.96 81,959 +0.35(+1.14%)
Sep 18, 2013 30.21 30.74 29.92 30.61 135,670 +0.46(+1.53%)
Sep 17, 2013 29.62 30.24 29.51 30.15 126,511 +1.04(+3.59%)
Sep 16, 2013 29.22 29.29 29.01 29.10 78,457 +0.01(+0.03%)
Sep 13, 2013 29.16 29.19 28.91 29.09 76,423 +0.10(+0.33%)
Sep 12, 2013 29.06 29.10 28.90 29.00 94,418 -0.06(-0.21%)
Sep 11, 2013 28.80 29.19 28.80 29.06 60,585 +0.19(+0.66%)
Sep 10, 2013 28.97 29.22 28.73 28.87 117,866 -0.06(-0.21%)
Sep 09, 2013 28.60 28.99 28.47 28.93 105,962 +0.40(+1.40%)
Sep 06, 2013 28.35 28.71 27.90 28.53 89,419 +0.27(+0.96%)
Sep 05, 2013 28.19 28.33 27.95 28.26 126,332 +0.08(+0.28%)
Sep 04, 2013 28.08 28.29 27.94 28.18 200,224 +0.18(+0.65%)
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.