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 (%)
Dec 31, 2015 33.58 33.12 33.12 33.12 82,101 -0.62(-1.83%)
Dec 30, 2015 34.08 34.15 33.67 33.74 50,857 -0.32(-0.93%)
Dec 29, 2015 33.47 34.14 33.32 34.05 54,700 +0.73(+2.20%)
Dec 28, 2015 33.56 33.62 32.98 33.32 87,631 -0.39(-1.16%)
Dec 24, 2015 33.79 33.71 33.71 33.71 26,705 -0.03(-0.08%)
Dec 23, 2015 33.65 34.12 33.49 33.74 80,393 +0.21(+0.62%)
Dec 22, 2015 33.30 33.66 32.91 33.53 48,936 +0.24(+0.74%)
Dec 21, 2015 33.27 33.53 32.82 33.28 160,421 +0.43(+1.30%)
Dec 18, 2015 33.47 33.58 32.57 32.86 254,415 -0.63(-1.89%)
Dec 17, 2015 33.57 33.93 33.36 33.49 163,348 -0.08(-0.24%)
Dec 16, 2015 33.13 33.61 32.60 33.57 126,595 +0.64(+1.94%)
Dec 15, 2015 32.96 32.96 32.38 32.93 144,375 +0.13(+0.38%)
Dec 14, 2015 33.12 33.12 32.46 32.81 81,091 -0.33(-1.01%)
Dec 11, 2015 32.81 33.64 32.62 33.14 113,052 -0.75(-2.21%)
Dec 10, 2015 33.74 34.05 33.01 33.89 140,086 +0.19(+0.56%)
Dec 09, 2015 33.15 34.51 32.67 33.70 269,036 +0.89(+2.72%)
Dec 08, 2015 33.59 33.69 32.75 32.81 81,916 -1.17(-3.45%)
Dec 07, 2015 34.83 34.83 33.76 33.98 86,660 -0.91(-2.61%)
Dec 04, 2015 34.59 35.08 34.48 34.89 117,336 +0.24(+0.70%)
Dec 03, 2015 34.99 34.99 34.30 34.65 139,199 -0.09(-0.26%)
Dec 02, 2015 35.33 35.44 34.36 34.74 91,632 -0.67(-1.89%)
Dec 01, 2015 35.22 35.56 34.73 35.41 130,633 +0.26(+0.74%)
Nov 30, 2015 34.40 35.25 33.97 35.14 204,883 +0.78(+2.26%)
Nov 27, 2015 34.38 34.49 34.16 34.37 84,096 -0.08(-0.24%)
Nov 25, 2015 34.25 34.45 34.45 34.45 97,888 +0.23(+0.69%)
Nov 24, 2015 33.29 34.37 33.00 34.21 134,893 +0.72(+2.15%)
Nov 23, 2015 33.02 33.67 33.02 33.49 59,559 +0.46(+1.39%)
Nov 20, 2015 33.61 33.61 32.93 33.03 160,401 -0.35(-1.05%)
Nov 19, 2015 32.65 33.41 32.34 33.38 225,677 +0.69(+2.10%)
Nov 18, 2015 32.47 32.74 32.23 32.70 136,012 +0.25(+0.78%)
Nov 17, 2015 32.90 32.99 32.18 32.45 92,347 -0.48(-1.45%)
Nov 16, 2015 32.37 33.03 32.24 32.92 118,414 +0.66(+2.04%)
Nov 13, 2015 32.06 32.58 31.91 32.27 111,748 -0.04(-0.11%)
Nov 12, 2015 33.10 33.27 32.22 32.30 97,905 -1.08(-3.24%)
Nov 11, 2015 33.88 33.88 33.14 33.38 59,462 -0.49(-1.44%)
Nov 10, 2015 33.33 33.96 33.33 33.87 89,771 +0.37(+1.10%)
Nov 09, 2015 34.13 34.16 33.43 33.50 163,936 -0.64(-1.88%)
Nov 06, 2015 33.75 34.25 33.17 34.14 100,360 +0.23(+0.66%)
Nov 05, 2015 34.21 34.45 33.61 33.92 157,481 -0.26(-0.77%)
Nov 04, 2015 34.52 34.52 33.83 34.18 114,304 -0.23(-0.68%)
Nov 03, 2015 34.45 34.87 34.13 34.41 146,575 -0.14(-0.42%)
Nov 02, 2015 33.76 35.13 33.34 34.56 219,950 +0.67(+1.97%)
Oct 30, 2015 33.10 34.00 33.07 33.89 312,543 +0.93(+2.82%)
Oct 29, 2015 34.12 35.00 32.92 32.96 246,697 -1.06(-3.10%)
Oct 28, 2015 28.34 34.07 28.34 34.02 526,558 +5.99(+21.37%)
Oct 27, 2015 28.43 28.43 27.51 28.03 102,773 -0.54(-1.89%)
Oct 26, 2015 28.59 28.89 28.35 28.57 72,881 -0.04(-0.13%)
Oct 23, 2015 28.76 28.76 28.04 28.60 73,600 +0.00(+0.00%)
Oct 22, 2015 27.97 28.78 27.87 28.60 67,660 +0.86(+3.09%)
Oct 21, 2015 28.51 28.53 27.74 27.75 58,195 -0.70(-2.47%)
Oct 20, 2015 27.77 28.50 27.62 28.45 88,658 +0.61(+2.20%)
Oct 19, 2015 27.56 27.88 27.35 27.84 47,238 +0.19(+0.69%)
Oct 16, 2015 28.11 28.11 27.38 27.65 85,076 -0.35(-1.26%)
Oct 15, 2015 28.04 28.10 27.33 28.00 214,642 +0.07(+0.26%)
Oct 14, 2015 28.47 28.68 27.91 27.93 200,382 -0.57(-1.99%)
Oct 13, 2015 28.90 29.31 28.49 28.50 74,141 -0.63(-2.17%)
Oct 12, 2015 29.00 29.18 28.68 29.13 91,907 +0.21(+0.72%)
Oct 09, 2015 29.20 29.46 28.91 28.92 54,510 -0.20(-0.68%)
Oct 08, 2015 28.75 29.27 28.61 29.12 127,468 +0.25(+0.88%)
Oct 07, 2015 27.95 28.96 27.95 28.87 201,351 +1.11(+4.00%)
Oct 06, 2015 27.60 28.03 27.58 27.76 130,622 +0.10(+0.36%)
Oct 05, 2015 26.00 27.69 26.00 27.66 153,118 +1.77(+6.83%)
Oct 02, 2015 25.09 25.89 24.93 25.89 114,591 +0.46(+1.81%)
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.