Skip to main content

Albany International Corp (NY: AIN )

93.28 -3.21 (-3.33%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 33.40 34.10 33.15 33.55 90,587 +0.11(+0.32%)
Feb 26, 2015 33.61 33.61 33.19 33.44 79,159 -0.08(-0.24%)
Feb 25, 2015 33.81 33.84 33.39 33.52 53,972 -0.23(-0.69%)
Feb 24, 2015 33.57 34.32 33.43 33.75 118,124 +0.14(+0.42%)
Feb 23, 2015 33.57 33.73 32.98 33.61 115,921 +0.04(+0.11%)
Feb 20, 2015 33.60 33.91 33.00 33.57 86,747 +0.04(+0.11%)
Feb 19, 2015 33.55 33.72 33.25 33.54 61,909 -0.09(-0.26%)
Feb 18, 2015 33.25 33.99 33.18 33.63 76,010 +0.21(+0.64%)
Feb 17, 2015 33.57 33.70 33.24 33.41 75,512 -0.23(-0.69%)
Feb 13, 2015 33.73 33.64 33.64 33.64 99,145 +0.01(+0.03%)
Feb 12, 2015 32.95 33.80 32.78 33.64 63,887 +0.83(+2.52%)
Feb 11, 2015 33.07 33.32 32.58 32.81 137,520 -0.45(-1.36%)
Feb 10, 2015 33.54 33.89 33.16 33.26 161,593 +0.14(+0.43%)
Feb 09, 2015 33.63 33.88 33.04 33.12 98,796 -0.57(-1.69%)
Feb 06, 2015 33.63 34.16 33.54 33.69 98,665 +0.12(+0.37%)
Feb 05, 2015 33.32 33.75 33.28 33.56 102,296 +0.46(+1.40%)
Feb 04, 2015 33.42 33.54 32.88 33.10 113,022 -0.39(-1.17%)
Feb 03, 2015 32.62 33.79 32.62 33.49 167,481 +1.24(+3.83%)
Feb 02, 2015 30.82 32.40 30.82 32.26 219,379 +1.89(+6.24%)
Jan 30, 2015 31.02 31.02 30.28 30.36 102,853 -0.98(-3.12%)
Jan 29, 2015 30.34 31.37 30.17 31.34 146,302 +0.94(+3.10%)
Jan 28, 2015 31.46 31.52 30.20 30.40 72,743 -0.81(-2.59%)
Jan 27, 2015 30.92 31.40 30.91 31.21 70,588 -0.24(-0.76%)
Jan 26, 2015 31.19 31.52 30.69 31.45 58,289 +0.28(+0.91%)
Jan 23, 2015 30.89 31.31 30.74 31.16 47,413 +0.34(+1.10%)
Jan 22, 2015 30.78 30.85 30.37 30.82 106,224 +0.30(+0.99%)
Jan 21, 2015 30.88 31.04 30.41 30.52 67,721 -0.49(-1.58%)
Jan 20, 2015 31.23 31.39 30.65 31.01 57,263 -0.21(-0.68%)
Jan 16, 2015 30.58 31.32 30.53 31.23 108,017 +0.46(+1.50%)
Jan 15, 2015 31.30 31.71 30.35 30.76 183,714 -0.37(-1.20%)
Jan 14, 2015 31.15 31.64 31.07 31.14 109,529 -0.38(-1.21%)
Jan 13, 2015 31.73 32.17 31.12 31.52 89,440 +0.14(+0.45%)
Jan 12, 2015 32.26 32.26 31.22 31.38 72,540 -0.85(-2.65%)
Jan 09, 2015 32.05 32.36 31.81 32.23 117,940 +0.09(+0.28%)
Jan 08, 2015 32.32 32.45 31.94 32.14 166,288 +0.13(+0.42%)
Jan 07, 2015 32.66 32.68 31.49 32.01 112,211 -0.33(-1.02%)
Jan 06, 2015 33.86 33.86 32.27 32.34 149,753 -1.48(-4.37%)
Jan 05, 2015 33.83 33.98 33.53 33.81 156,158 -0.13(-0.39%)
Jan 02, 2015 34.06 34.13 33.48 33.95 181,862 +0.15(+0.45%)
Dec 31, 2014 34.05 33.80 33.80 33.80 74,864 -0.06(-0.18%)
Dec 30, 2014 33.84 34.02 33.72 33.86 41,864 +0.12(+0.37%)
Dec 29, 2014 33.40 33.97 33.40 33.73 37,228 +0.25(+0.74%)
Dec 26, 2014 33.54 33.61 33.12 33.48 55,877 +0.16(+0.48%)
Dec 24, 2014 33.24 33.32 33.32 33.32 19,446 +0.18(+0.54%)
Dec 23, 2014 32.73 33.39 32.47 33.15 74,202 +0.52(+1.61%)
Dec 22, 2014 32.05 32.68 31.80 32.62 71,175 +0.69(+2.17%)
Dec 19, 2014 31.87 32.19 31.39 31.93 267,932 -0.05(-0.17%)
Dec 18, 2014 31.83 32.11 31.23 31.98 120,201 +0.62(+1.98%)
Dec 17, 2014 30.74 31.60 30.56 31.36 154,736 +0.65(+2.10%)
Dec 16, 2014 31.04 31.48 30.35 30.71 176,871 -0.45(-1.45%)
Dec 15, 2014 31.77 31.87 30.94 31.17 119,658 -0.55(-1.73%)
Dec 12, 2014 32.05 32.32 31.49 31.72 99,353 -0.87(-2.66%)
Dec 11, 2014 32.63 33.26 32.34 32.58 58,656 +0.17(+0.52%)
Dec 10, 2014 32.56 32.82 32.34 32.42 160,586 -0.36(-1.11%)
Dec 09, 2014 32.26 33.01 32.07 32.78 126,785 +0.27(+0.82%)
Dec 08, 2014 33.11 33.35 32.44 32.51 46,723 -0.66(-2.00%)
Dec 05, 2014 32.73 33.27 32.73 33.18 40,238 +0.40(+1.22%)
Dec 04, 2014 33.11 33.43 32.44 32.78 104,115 -0.51(-1.54%)
Dec 03, 2014 32.80 33.57 32.61 33.29 44,180 +0.61(+1.87%)
Dec 02, 2014 32.52 33.19 32.48 32.68 94,957 +0.11(+0.33%)
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.