Skip to main content

Albany International Corp (NY: AIN )

93.11 -3.38 (-3.50%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 42.92 43.38 42.60 42.88 159,976 +0.18(+0.43%)
Nov 29, 2016 42.88 43.11 42.51 42.69 173,125 -0.05(-0.11%)
Nov 28, 2016 42.92 43.06 42.60 42.74 163,035 -0.41(-0.96%)
Nov 25, 2016 42.88 43.15 42.51 43.15 36,172 +0.32(+0.75%)
Nov 23, 2016 42.83 42.83 42.83 0 +0.55(+1.30%)
Nov 22, 2016 41.64 42.42 41.23 42.28 114,630 +0.83(+1.99%)
Nov 21, 2016 41.64 41.91 41.13 41.46 92,407 -0.14(-0.33%)
Nov 18, 2016 41.27 41.87 41.13 41.59 131,090 +0.32(+0.78%)
Nov 17, 2016 41.18 41.41 40.86 41.27 138,541 +0.09(+0.22%)
Nov 16, 2016 40.58 41.50 40.40 41.18 136,502 +0.60(+1.47%)
Nov 15, 2016 40.63 40.90 40.03 40.58 138,945 -0.18(-0.45%)
Nov 14, 2016 40.86 41.50 40.49 40.77 153,408 +0.28(+0.68%)
Nov 11, 2016 39.25 41.32 39.02 40.49 203,146 +1.29(+3.28%)
Nov 10, 2016 38.38 39.94 38.29 39.21 159,365 +1.29(+3.39%)
Nov 09, 2016 36.41 38.01 36.22 37.92 187,801 +1.15(+3.12%)
Nov 08, 2016 36.31 37.09 36.08 36.77 119,569 +0.32(+0.88%)
Nov 07, 2016 36.63 36.73 36.08 36.45 148,804 +0.64(+1.79%)
Nov 04, 2016 35.62 36.22 35.40 35.81 138,053 +0.32(+0.91%)
Nov 03, 2016 35.53 35.90 35.17 35.49 185,133 -0.09(-0.26%)
Nov 02, 2016 35.40 36.04 34.75 35.58 200,729 +0.00(+0.00%)
Nov 01, 2016 37.19 37.46 33.97 35.58 312,902 -1.84(-4.91%)
Oct 31, 2016 36.91 37.83 36.41 37.42 136,992 +0.64(+1.75%)
Oct 28, 2016 37.05 37.83 36.54 36.77 114,608 -0.41(-1.11%)
Oct 27, 2016 37.42 37.64 37.05 37.19 77,727 -0.14(-0.37%)
Oct 26, 2016 37.83 38.56 37.28 37.32 120,237 -0.64(-1.69%)
Oct 25, 2016 38.52 38.52 37.78 37.97 80,327 -0.64(-1.66%)
Oct 24, 2016 38.24 38.65 37.87 38.61 71,090 +0.73(+1.94%)
Oct 21, 2016 37.46 38.01 37.35 37.87 60,874 +0.05(+0.12%)
Oct 20, 2016 38.01 38.01 37.46 37.83 84,587 -0.32(-0.84%)
Oct 19, 2016 38.24 38.75 37.74 38.15 99,204 +0.00(+0.00%)
Oct 18, 2016 38.29 38.29 37.83 38.15 59,598 +0.28(+0.73%)
Oct 17, 2016 37.74 38.06 37.55 37.87 68,137 +0.06(+0.17%)
Oct 14, 2016 38.09 38.38 37.55 37.81 82,928 -0.06(-0.17%)
Oct 13, 2016 37.81 38.10 37.50 37.87 93,370 -0.32(-0.84%)
Oct 12, 2016 37.57 38.32 37.40 38.20 139,491 +0.61(+1.61%)
Oct 11, 2016 38.35 38.43 37.04 37.59 174,763 -0.78(-2.03%)
Oct 10, 2016 38.54 38.98 38.32 38.37 56,791 +0.19(+0.51%)
Oct 07, 2016 39.04 39.48 38.14 38.18 128,705 -0.95(-2.44%)
Oct 06, 2016 39.19 39.76 38.69 39.13 69,528 -0.21(-0.54%)
Oct 05, 2016 39.09 39.65 38.90 39.34 79,676 +0.53(+1.37%)
Oct 04, 2016 38.69 38.96 38.42 38.81 80,830 +0.27(+0.69%)
Oct 03, 2016 38.61 38.96 38.40 38.54 118,851 -0.37(-0.94%)
Sep 30, 2016 38.71 39.10 38.22 38.91 127,390 +0.53(+1.39%)
Sep 29, 2016 38.67 38.92 38.28 38.38 77,642 -0.26(-0.67%)
Sep 28, 2016 38.45 38.67 37.98 38.64 118,316 +0.17(+0.45%)
Sep 27, 2016 38.15 38.50 37.76 38.46 75,312 +0.23(+0.60%)
Sep 26, 2016 38.21 38.56 37.53 38.23 72,493 -0.23(-0.60%)
Sep 23, 2016 39.14 39.38 38.43 38.46 111,151 -0.85(-2.17%)
Sep 22, 2016 38.15 39.37 38.10 39.32 117,551 +1.32(+3.48%)
Sep 21, 2016 37.35 38.01 37.29 37.99 93,351 +0.83(+2.22%)
Sep 20, 2016 37.36 37.64 36.97 37.17 85,668 -0.09(-0.25%)
Sep 19, 2016 37.23 37.66 36.59 37.26 123,854 +0.21(+0.57%)
Sep 16, 2016 37.31 37.46 36.89 37.05 162,378 -0.31(-0.84%)
Sep 15, 2016 36.67 37.42 36.58 37.36 111,937 +0.75(+2.05%)
Sep 14, 2016 37.33 37.44 36.45 36.61 133,411 -0.67(-1.79%)
Sep 13, 2016 37.42 38.20 36.95 37.28 122,002 -0.53(-1.40%)
Sep 12, 2016 36.94 37.90 36.77 37.81 92,687 +0.44(+1.17%)
Sep 09, 2016 38.85 38.92 37.36 37.37 95,828 -1.88(-4.80%)
Sep 08, 2016 39.75 39.77 38.96 39.25 99,839 -0.47(-1.17%)
Sep 07, 2016 39.36 39.86 39.16 39.72 270,936 +0.17(+0.44%)
Sep 06, 2016 39.72 39.95 39.29 39.55 75,658 -0.14(-0.35%)
Sep 02, 2016 39.29 39.68 39.68 39.68 84,541 +0.68(+1.73%)
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.