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 (%)
Apr 29, 2016 37.02 37.36 36.20 36.68 260,479 -0.63(-1.68%)
Apr 28, 2016 37.37 37.64 36.68 37.31 171,879 -0.25(-0.68%)
Apr 27, 2016 37.56 37.94 37.13 37.56 75,095 -0.05(-0.12%)
Apr 26, 2016 36.82 37.65 36.59 37.61 119,522 +0.99(+2.71%)
Apr 25, 2016 37.32 37.56 36.42 36.61 200,117 -0.86(-2.31%)
Apr 22, 2016 37.50 37.93 37.13 37.48 119,390 +0.12(+0.32%)
Apr 21, 2016 37.30 37.73 37.12 37.36 81,185 -0.05(-0.12%)
Apr 20, 2016 37.45 37.62 36.98 37.41 155,524 -0.05(-0.12%)
Apr 19, 2016 37.35 38.14 37.25 37.45 84,312 +0.12(+0.32%)
Apr 18, 2016 36.58 37.53 36.49 37.33 151,749 +0.37(+1.01%)
Apr 15, 2016 36.97 37.21 36.25 36.96 168,713 -0.22(-0.59%)
Apr 14, 2016 37.21 37.32 36.85 37.18 135,274 +0.00(+0.00%)
Apr 13, 2016 35.87 37.21 35.70 37.18 258,828 +1.49(+4.18%)
Apr 12, 2016 35.09 35.81 34.84 35.69 146,745 +0.62(+1.77%)
Apr 11, 2016 34.60 35.55 34.14 35.07 165,064 +0.81(+2.37%)
Apr 08, 2016 34.53 34.86 34.00 34.26 85,259 +0.16(+0.48%)
Apr 07, 2016 34.25 34.53 33.85 34.09 137,418 -0.30(-0.87%)
Apr 06, 2016 33.89 34.45 33.87 34.39 107,785 +0.46(+1.37%)
Apr 05, 2016 33.87 34.29 33.47 33.93 111,206 -0.13(-0.37%)
Apr 04, 2016 34.90 34.90 33.96 34.06 97,007 -0.86(-2.48%)
Apr 01, 2016 33.91 34.94 33.68 34.92 125,469 +0.70(+2.05%)
Mar 31, 2016 34.08 34.36 33.93 34.22 94,658 -0.12(-0.34%)
Mar 30, 2016 34.47 34.61 33.86 34.34 79,278 +0.08(+0.24%)
Mar 29, 2016 33.55 34.36 33.36 34.26 134,386 +0.57(+1.70%)
Mar 28, 2016 34.07 34.35 33.26 33.68 165,322 -0.41(-1.20%)
Mar 24, 2016 33.36 34.09 34.09 34.09 126,982 +0.61(+1.82%)
Mar 23, 2016 33.76 33.89 33.31 33.48 125,032 -0.46(-1.34%)
Mar 22, 2016 33.34 34.24 33.06 33.94 93,244 +0.49(+1.47%)
Mar 21, 2016 34.49 34.78 32.80 33.45 173,498 -1.18(-3.42%)
Mar 18, 2016 34.73 35.07 34.12 34.63 167,801 +0.13(+0.37%)
Mar 17, 2016 33.71 34.74 33.47 34.50 113,999 +0.87(+2.60%)
Mar 16, 2016 33.36 33.87 32.91 33.63 74,019 +0.16(+0.49%)
Mar 15, 2016 33.68 33.81 33.27 33.47 93,815 -0.49(-1.44%)
Mar 14, 2016 34.24 34.66 33.79 33.96 87,266 -0.67(-1.94%)
Mar 11, 2016 34.32 34.70 34.04 34.63 74,868 +0.57(+1.68%)
Mar 10, 2016 34.09 34.21 33.36 34.05 88,998 +0.19(+0.56%)
Mar 09, 2016 33.89 34.27 33.67 33.86 83,556 -0.01(-0.03%)
Mar 08, 2016 34.01 34.44 33.67 33.87 94,381 -0.49(-1.42%)
Mar 07, 2016 34.19 34.58 34.02 34.36 144,750 +0.06(+0.19%)
Mar 04, 2016 34.49 34.91 34.01 34.30 138,275 -0.30(-0.86%)
Mar 03, 2016 34.07 34.84 33.80 34.60 137,972 +0.37(+1.09%)
Mar 02, 2016 33.76 34.45 33.53 34.23 126,303 +0.32(+0.94%)
Mar 01, 2016 33.54 34.11 33.28 33.91 139,235 +0.72(+2.18%)
Feb 29, 2016 33.11 33.86 32.29 33.18 155,674 +0.14(+0.41%)
Feb 26, 2016 33.00 33.34 32.55 33.05 110,019 +0.24(+0.72%)
Feb 25, 2016 33.28 33.44 32.66 32.81 67,166 -0.29(-0.88%)
Feb 24, 2016 32.42 33.20 32.07 33.10 101,309 +0.38(+1.16%)
Feb 23, 2016 33.53 33.53 32.52 32.72 130,618 -0.92(-2.75%)
Feb 22, 2016 33.28 33.92 33.04 33.65 122,916 +0.65(+1.98%)
Feb 19, 2016 32.90 33.13 32.49 32.99 137,828 +0.05(+0.14%)
Feb 18, 2016 32.41 33.10 32.22 32.95 148,357 +0.49(+1.51%)
Feb 17, 2016 32.41 32.62 31.99 32.46 237,728 +0.24(+0.73%)
Feb 16, 2016 31.92 32.63 31.79 32.22 169,472 +0.65(+2.07%)
Feb 12, 2016 31.86 31.57 31.57 31.57 291,438 +0.05(+0.17%)
Feb 11, 2016 31.48 32.43 31.06 31.52 230,503 -0.32(-1.00%)
Feb 10, 2016 32.40 32.70 31.70 31.83 200,032 -0.43(-1.32%)
Feb 09, 2016 30.24 32.98 29.54 32.26 412,921 +3.34(+11.56%)
Feb 08, 2016 28.57 29.21 28.22 28.92 144,967 +0.05(+0.16%)
Feb 05, 2016 28.94 29.19 28.32 28.87 230,738 -0.18(-0.62%)
Feb 04, 2016 28.21 29.32 28.21 29.05 236,032 +0.57(+2.00%)
Feb 03, 2016 29.33 29.42 28.25 28.48 432,463 -0.43(-1.47%)
Feb 02, 2016 29.94 30.07 28.79 28.91 129,285 -1.31(-4.35%)
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.