Skip to main content

Albany International Corp (NY: AIN )

93.14 -3.35 (-3.47%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 34.04 33.79 33.79 33.79 74,871 -0.06(-0.18%)
Dec 30, 2014 33.84 34.02 33.71 33.86 41,868 +0.12(+0.37%)
Dec 29, 2014 33.39 33.97 33.39 33.73 37,232 +0.25(+0.74%)
Dec 26, 2014 33.53 33.61 33.12 33.48 55,882 +0.16(+0.48%)
Dec 24, 2014 33.24 33.32 33.32 33.32 19,448 +0.18(+0.54%)
Dec 23, 2014 32.73 33.38 32.47 33.14 74,209 +0.52(+1.61%)
Dec 22, 2014 32.05 32.68 31.80 32.62 71,182 +0.69(+2.17%)
Dec 19, 2014 31.86 32.18 31.39 31.92 267,957 -0.05(-0.17%)
Dec 18, 2014 31.83 32.10 31.23 31.98 120,212 +0.62(+1.98%)
Dec 17, 2014 30.74 31.60 30.55 31.36 154,750 +0.65(+2.11%)
Dec 16, 2014 31.04 31.47 30.35 30.71 176,887 -0.45(-1.45%)
Dec 15, 2014 31.77 31.86 30.93 31.16 119,669 -0.55(-1.73%)
Dec 12, 2014 32.05 32.31 31.48 31.71 99,363 -0.87(-2.66%)
Dec 11, 2014 32.62 33.25 32.34 32.58 58,662 +0.17(+0.52%)
Dec 10, 2014 32.55 32.82 32.33 32.41 160,601 -0.36(-1.11%)
Dec 09, 2014 32.25 33.01 32.07 32.78 126,797 +0.27(+0.82%)
Dec 08, 2014 33.10 33.34 32.44 32.51 46,727 -0.66(-2.00%)
Dec 05, 2014 32.73 33.27 32.73 33.17 40,242 +0.40(+1.22%)
Dec 04, 2014 33.11 33.43 32.44 32.78 104,125 -0.51(-1.54%)
Dec 03, 2014 32.79 33.56 32.61 33.29 44,184 +0.61(+1.87%)
Dec 02, 2014 32.52 33.18 32.47 32.68 94,966 +0.11(+0.33%)
Dec 01, 2014 32.78 33.06 32.49 32.57 73,330 -0.52(-1.58%)
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%)
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.