Albany International Corp (NY: AIN )

96.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 33.31 33.40 33.04 33.09 76,861 -0.32(-0.95%)
Nov 26, 2014 32.84 33.41 33.41 33.41 50,475 +0.20(+0.61%)
Nov 25, 2014 33.29 33.29 32.70 33.21 48,855 +0.06(+0.19%)
Nov 24, 2014 32.66 33.28 32.59 33.15 53,314 +0.47(+1.44%)
Nov 21, 2014 33.61 33.61 32.63 32.68 68,408 -0.37(-1.13%)
Nov 20, 2014 32.64 33.18 32.64 33.05 31,595 +0.17(+0.51%)
Nov 19, 2014 33.07 33.11 32.44 32.88 52,834 -0.15(-0.46%)
Nov 18, 2014 33.22 33.46 32.88 33.03 81,812 -0.16(-0.48%)
Nov 17, 2014 33.18 33.53 33.01 33.19 65,925 -0.10(-0.29%)
Nov 14, 2014 33.46 33.56 33.09 33.29 83,024 -0.08(-0.24%)
Nov 13, 2014 33.87 34.02 33.29 33.37 41,218 -0.40(-1.18%)
Nov 12, 2014 33.68 34.03 33.22 33.77 105,011 +0.00(+0.00%)
Nov 11, 2014 33.68 33.99 33.56 33.77 59,668 -0.02(-0.05%)
Nov 10, 2014 33.37 33.84 33.27 33.78 48,637 +0.34(+1.01%)
Nov 07, 2014 33.34 33.53 32.78 33.45 72,598 +0.04(+0.11%)
Nov 06, 2014 33.18 33.50 33.08 33.41 44,064 +0.33(+0.99%)
Nov 05, 2014 33.53 33.53 32.72 33.09 68,485 -0.10(-0.29%)
Nov 04, 2014 32.71 33.48 31.92 33.18 94,703 +0.33(+1.00%)
Nov 03, 2014 33.43 33.43 32.57 32.85 88,797 -0.60(-1.80%)
Oct 31, 2014 33.45 33.66 32.99 33.46 158,775 +0.53(+1.61%)
Oct 30, 2014 32.33 33.18 32.18 32.93 74,359 +0.43(+1.31%)
Oct 29, 2014 32.51 32.74 32.16 32.50 56,705 +0.06(+0.19%)
Oct 28, 2014 31.32 32.45 31.27 32.44 94,329 +1.34(+4.30%)
Oct 27, 2014 30.97 31.30 31.07 31.10 66,130 +0.03(+0.09%)
Oct 24, 2014 31.16 31.16 30.95 31.07 40,893 +0.01(+0.03%)
Oct 23, 2014 30.61 31.07 30.52 31.07 73,568 +0.82(+2.72%)
Oct 22, 2014 30.87 30.87 30.20 30.24 67,638 -0.48(-1.56%)
Oct 21, 2014 30.28 30.79 30.28 30.72 61,548 +0.52(+1.73%)
Oct 20, 2014 29.96 30.30 29.96 30.20 54,621 +0.13(+0.44%)
Oct 17, 2014 30.45 30.45 29.91 30.07 120,650 +0.05(+0.18%)
Oct 16, 2014 29.30 30.34 29.23 30.01 76,202 +0.30(+1.01%)
Oct 15, 2014 28.60 29.79 28.27 29.71 109,896 +0.71(+2.44%)
Oct 14, 2014 28.84 29.60 28.76 29.00 125,390 +0.26(+0.89%)
Oct 13, 2014 28.98 29.29 28.62 28.75 106,522 -0.10(-0.34%)
Oct 10, 2014 28.99 29.58 28.65 28.84 107,473 -0.38(-1.30%)
Oct 09, 2014 30.11 30.20 29.14 29.22 106,511 -0.99(-3.28%)
Oct 08, 2014 29.42 30.23 29.26 30.22 75,124 +0.83(+2.83%)
Oct 07, 2014 29.85 30.15 29.32 29.38 118,486 -0.58(-1.92%)
Oct 06, 2014 30.02 30.27 29.89 29.96 60,981 -0.04(-0.12%)
Oct 03, 2014 29.93 30.25 29.73 29.99 96,644 +0.15(+0.50%)
Oct 02, 2014 29.60 30.08 29.56 29.84 93,133 +0.18(+0.60%)
Oct 01, 2014 30.18 30.50 29.52 29.67 128,623 -0.48(-1.59%)
Sep 30, 2014 30.85 30.85 30.13 30.15 94,151 -0.65(-2.10%)
Sep 29, 2014 31.01 31.11 30.67 30.79 94,224 -0.64(-2.03%)
Sep 26, 2014 31.31 31.54 31.15 31.43 48,205 +0.14(+0.45%)
Sep 25, 2014 31.95 31.95 31.04 31.29 94,680 -0.67(-2.11%)
Sep 24, 2014 32.26 32.39 31.73 31.96 50,491 -0.19(-0.58%)
Sep 23, 2014 32.04 32.44 31.84 32.15 141,046 -0.05(-0.17%)
Sep 22, 2014 32.15 32.78 31.69 32.20 86,423 -0.12(-0.36%)
Sep 19, 2014 32.85 33.03 32.15 32.31 154,004 -0.57(-1.72%)
Sep 18, 2014 32.74 32.94 32.33 32.88 33,287 +0.31(+0.95%)
Sep 17, 2014 32.35 32.75 32.23 32.57 41,905 +0.16(+0.49%)
Sep 16, 2014 32.63 32.63 32.24 32.41 51,413 -0.22(-0.68%)
Sep 15, 2014 32.55 32.82 32.23 32.63 85,925 +0.01(+0.03%)
Sep 12, 2014 33.01 33.01 32.35 32.62 71,762 -0.35(-1.05%)
Sep 11, 2014 32.30 32.97 32.29 32.97 46,499 +0.40(+1.22%)
Sep 10, 2014 32.67 32.72 32.30 32.57 32,295 -0.02(-0.05%)
Sep 09, 2014 33.06 33.06 32.44 32.59 52,363 -0.62(-1.87%)
Sep 08, 2014 32.96 33.32 32.71 33.21 51,724 +0.16(+0.48%)
Sep 05, 2014 32.85 33.15 32.71 33.05 45,541 +0.04(+0.11%)
Sep 04, 2014 32.96 33.51 32.80 33.01 55,537 +0.13(+0.40%)
Sep 03, 2014 33.38 33.39 32.77 32.88 114,631 -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.