Albany International Corp (NY: AIN )

78.14 USD +1.02 (+1.32%)
Official Closing Price Updated: 4:30 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 36.81 37.18 36.75 36.76 39,700 +0.21(+0.57%)
Nov 27, 2013 36.00 36.63 35.95 36.55 89,636 +0.59(+1.64%)
Nov 26, 2013 35.50 36.23 35.33 35.96 341,560 +0.44(+1.24%)
Nov 25, 2013 35.45 35.94 35.41 35.52 66,469 +0.09(+0.25%)
Nov 22, 2013 34.97 35.74 34.92 35.43 86,868 +0.39(+1.11%)
Nov 21, 2013 34.29 35.09 34.10 35.04 112,283 +0.98(+2.88%)
Nov 20, 2013 34.71 34.98 33.80 34.06 141,069 -0.57(-1.65%)
Nov 19, 2013 35.10 35.35 34.42 34.63 75,461 -0.54(-1.54%)
Nov 18, 2013 35.48 35.93 35.08 35.17 82,534 -0.10(-0.28%)
Nov 15, 2013 35.48 35.55 34.70 35.27 144,847 -0.27(-0.76%)
Nov 14, 2013 35.37 35.65 34.96 35.54 58,970 +0.08(+0.23%)
Nov 13, 2013 34.79 35.48 34.45 35.46 70,239 +0.36(+1.03%)
Nov 12, 2013 34.93 35.22 34.62 35.10 86,444 -0.02(-0.06%)
Nov 11, 2013 35.37 35.50 34.88 35.12 92,034 -0.24(-0.68%)
Nov 08, 2013 34.23 35.45 34.11 35.36 88,180 +1.10(+3.21%)
Nov 07, 2013 35.03 35.34 34.14 34.26 160,712 -0.77(-2.20%)
Nov 06, 2013 35.63 35.75 34.77 35.03 203,509 -0.42(-1.18%)
Nov 05, 2013 36.43 36.43 34.01 35.45 278,601 -1.40(-3.80%)
Nov 04, 2013 36.64 36.95 36.57 36.85 151,153 +0.30(+0.82%)
Nov 01, 2013 36.71 36.73 36.13 36.55 122,013 -0.26(-0.71%)
Oct 31, 2013 36.77 37.24 36.36 36.81 102,296 -0.05(-0.14%)
Oct 30, 2013 37.30 37.41 36.72 36.86 148,053 -0.39(-1.05%)
Oct 29, 2013 37.00 37.43 36.98 37.25 112,109 +0.28(+0.76%)
Oct 28, 2013 36.39 37.02 36.38 36.97 139,049 +0.51(+1.40%)
Oct 25, 2013 36.45 36.62 35.81 36.46 56,787 +0.01(+0.03%)
Oct 24, 2013 36.34 36.47 36.14 36.45 86,727 +0.24(+0.66%)
Oct 23, 2013 36.30 36.45 35.83 36.21 69,659 -0.26(-0.71%)
Oct 22, 2013 36.67 37.07 36.39 36.47 139,780 +0.05(+0.14%)
Oct 21, 2013 36.20 36.86 36.18 36.42 74,060 +0.19(+0.52%)
Oct 18, 2013 36.10 36.24 35.74 36.23 124,360 +0.33(+0.92%)
Oct 17, 2013 35.61 35.94 35.35 35.90 79,061 +0.20(+0.56%)
Oct 16, 2013 35.77 35.97 35.62 35.70 55,972 +0.15(+0.42%)
Oct 15, 2013 35.84 35.90 35.50 35.55 66,464 -0.38(-1.06%)
Oct 14, 2013 35.03 35.96 35.03 35.93 83,246 +0.59(+1.67%)
Oct 11, 2013 34.70 35.36 34.70 35.34 115,005 +0.42(+1.20%)
Oct 10, 2013 34.56 34.96 34.28 34.92 55,946 +0.86(+2.52%)
Oct 09, 2013 33.87 34.40 33.56 34.06 138,096 +0.25(+0.74%)
Oct 08, 2013 34.39 34.42 33.80 33.81 116,980 -0.65(-1.89%)
Oct 07, 2013 34.99 35.05 34.43 34.46 49,184 -0.86(-2.43%)
Oct 04, 2013 34.81 35.34 34.81 35.32 46,663 +0.43(+1.23%)
Oct 03, 2013 35.63 35.67 34.73 34.89 71,455 -0.83(-2.32%)
Oct 02, 2013 35.90 35.90 35.54 35.72 46,045 -0.46(-1.27%)
Oct 01, 2013 35.90 36.35 35.78 36.18 95,328 +0.31(+0.86%)
Sep 30, 2013 35.32 36.11 35.23 35.87 173,137 +0.14(+0.39%)
Sep 27, 2013 36.08 36.27 35.69 35.73 93,677 -0.66(-1.81%)
Sep 26, 2013 36.54 36.61 36.16 36.39 66,625 +0.05(+0.14%)
Sep 25, 2013 36.66 36.98 36.34 36.34 76,643 -0.19(-0.52%)
Sep 24, 2013 36.52 37.04 36.44 36.53 149,591 +0.13(+0.36%)
Sep 23, 2013 35.82 36.41 35.71 36.40 186,507 +0.49(+1.36%)
Sep 20, 2013 35.77 36.20 35.67 35.91 371,824 +0.36(+1.01%)
Sep 19, 2013 35.18 35.57 35.09 35.55 71,366 +0.40(+1.14%)
Sep 18, 2013 34.69 35.30 34.36 35.15 118,135 +0.53(+1.53%)
Sep 17, 2013 34.02 34.73 33.89 34.62 110,160 +1.20(+3.59%)
Sep 16, 2013 33.56 33.64 33.32 33.42 68,317 +0.01(+0.03%)
Sep 13, 2013 33.49 33.52 33.20 33.41 66,546 +0.11(+0.33%)
Sep 12, 2013 33.37 33.42 33.19 33.30 82,215 -0.07(-0.21%)
Sep 11, 2013 33.07 33.52 33.07 33.37 52,755 +0.22(+0.66%)
Sep 10, 2013 33.27 33.55 32.99 33.15 102,632 -0.07(-0.21%)
Sep 09, 2013 32.84 33.29 32.70 33.22 92,267 +0.46(+1.40%)
Sep 06, 2013 32.56 32.97 32.04 32.76 77,862 +0.31(+0.96%)
Sep 05, 2013 32.37 32.53 32.10 32.45 110,004 -0.06(-0.18%)
Sep 04, 2013 32.40 32.64 32.24 32.51 173,541 +0.21(+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.