Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 33.40 33.51 32.64 32.71 130,359 -0.64(-1.92%)
May 29, 2014 33.33 33.43 33.00 33.35 161,961 +0.25(+0.74%)
May 28, 2014 33.19 33.30 32.75 33.10 160,458 -0.20(-0.61%)
May 27, 2014 32.91 33.37 32.91 33.30 99,233 +0.43(+1.31%)
May 23, 2014 32.42 32.87 32.87 32.87 88,720 +0.39(+1.19%)
May 22, 2014 32.22 32.49 32.12 32.49 21,905 +0.37(+1.15%)
May 21, 2014 32.03 32.28 31.78 32.12 173,659 +0.15(+0.47%)
May 20, 2014 32.27 32.27 31.57 31.97 228,070 -0.37(-1.14%)
May 19, 2014 31.79 32.51 31.79 32.34 150,759 +0.52(+1.63%)
May 16, 2014 31.44 31.84 30.99 31.82 127,023 +0.28(+0.89%)
May 15, 2014 31.61 31.76 30.83 31.54 168,650 -0.29(-0.91%)
May 14, 2014 32.31 32.33 31.77 31.83 192,900 -0.47(-1.47%)
May 13, 2014 32.58 32.58 32.16 32.30 214,814 -0.32(-0.97%)
May 12, 2014 31.36 32.69 31.36 32.62 167,339 +1.40(+4.47%)
May 09, 2014 30.77 31.28 30.57 31.22 174,005 +0.27(+0.88%)
May 08, 2014 30.73 31.35 30.73 30.95 293,453 +0.11(+0.34%)
May 07, 2014 31.33 31.33 30.42 30.85 224,639 -0.52(-1.65%)
May 06, 2014 31.35 31.57 30.75 31.36 374,361 -0.30(-0.94%)
May 05, 2014 31.50 31.79 31.37 31.66 127,948 +0.02(+0.06%)
May 02, 2014 31.42 32.01 31.34 31.64 146,881 +0.20(+0.64%)
May 01, 2014 31.60 31.71 31.14 31.44 204,603 -0.15(-0.47%)
Apr 30, 2014 31.17 31.78 30.78 31.59 128,342 +0.30(+0.95%)
Apr 29, 2014 31.29 31.32 30.92 31.29 115,850 +0.23(+0.73%)
Apr 28, 2014 31.09 31.29 30.68 31.06 139,896 +0.04(+0.14%)
Apr 25, 2014 30.96 31.11 30.62 31.02 208,201 -0.14(-0.45%)
Apr 24, 2014 31.14 31.21 30.59 31.16 104,350 +0.27(+0.88%)
Apr 23, 2014 30.64 31.05 30.61 30.89 126,906 +0.18(+0.57%)
Apr 22, 2014 30.71 30.87 30.56 30.71 57,448 +0.12(+0.40%)
Apr 21, 2014 30.39 30.59 29.96 30.59 84,193 +0.32(+1.07%)
Apr 17, 2014 30.05 30.27 30.27 30.27 227,895 +0.14(+0.47%)
Apr 16, 2014 29.86 30.21 29.79 30.13 137,519 +0.56(+1.90%)
Apr 15, 2014 30.30 30.58 29.34 29.56 215,060 -0.75(-2.46%)
Apr 14, 2014 30.62 30.96 30.06 30.31 105,112 +0.09(+0.29%)
Apr 11, 2014 30.45 30.85 30.00 30.22 183,012 -0.60(-1.94%)
Apr 10, 2014 31.55 31.55 30.52 30.82 159,263 -0.67(-2.12%)
Apr 09, 2014 31.15 31.54 30.86 31.49 75,583 +0.50(+1.62%)
Apr 08, 2014 31.27 31.69 30.94 30.99 125,791 -0.22(-0.70%)
Apr 07, 2014 31.86 32.09 30.93 31.21 91,429 -0.67(-2.09%)
Apr 04, 2014 32.83 33.04 31.78 31.87 214,539 -0.61(-1.89%)
Apr 03, 2014 32.42 32.55 32.03 32.49 111,622 +0.17(+0.52%)
Apr 02, 2014 32.11 32.36 31.95 32.32 109,551 +0.23(+0.71%)
Apr 01, 2014 31.35 32.17 31.35 32.09 163,687 +0.89(+2.84%)
Mar 31, 2014 30.84 31.39 30.47 31.21 100,238 +0.49(+1.60%)
Mar 28, 2014 30.50 31.21 30.50 30.71 62,783 +0.17(+0.55%)
Mar 27, 2014 30.85 30.85 30.20 30.55 217,844 -0.25(-0.83%)
Mar 26, 2014 31.70 31.78 30.78 30.80 96,516 -0.60(-1.90%)
Mar 25, 2014 31.79 31.79 31.06 31.40 127,326 -0.11(-0.33%)
Mar 24, 2014 32.17 32.36 31.38 31.50 155,290 -0.74(-2.29%)
Mar 21, 2014 32.49 32.70 32.14 32.24 198,818 -0.18(-0.54%)
Mar 20, 2014 32.37 32.50 32.13 32.42 139,613 +0.06(+0.19%)
Mar 19, 2014 32.21 32.41 31.95 32.36 144,110 +0.20(+0.63%)
Mar 18, 2014 31.93 32.23 31.84 32.15 118,481 +0.30(+0.93%)
Mar 17, 2014 31.92 32.18 31.73 31.86 102,518 +0.05(+0.17%)
Mar 14, 2014 31.80 32.18 31.66 31.80 80,868 +0.00(+0.00%)
Mar 13, 2014 32.18 32.18 31.67 31.80 120,058 -0.29(-0.90%)
Mar 12, 2014 31.58 32.11 31.39 32.09 190,487 +0.36(+1.13%)
Mar 11, 2014 31.92 31.99 31.57 31.73 102,671 -0.06(-0.19%)
Mar 10, 2014 32.05 32.31 31.54 31.80 96,543 -0.38(-1.17%)
Mar 07, 2014 32.49 32.50 32.01 32.17 73,241 -0.15(-0.46%)
Mar 06, 2014 31.79 32.38 31.79 32.32 84,399 +0.59(+1.87%)
Mar 05, 2014 31.80 31.99 31.61 31.73 81,182 -0.17(-0.52%)
Mar 04, 2014 31.66 32.20 31.61 31.89 196,738 +0.70(+2.24%)
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.