Albany International Corp (NY: AIN )

75.11 USD -1.30 (-1.70%)
Streaming Delayed Price Updated: 1:10 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 38.13 39.08 37.66 38.96 184,814 +0.86(+2.26%)
Nov 27, 2015 38.11 38.24 37.87 38.10 75,859 -0.09(-0.24%)
Nov 25, 2015 37.97 38.19 38.19 38.19 88,300 +0.26(+0.69%)
Nov 24, 2015 36.91 38.10 36.58 37.93 121,680 +0.80(+2.15%)
Nov 23, 2015 36.61 37.33 36.61 37.13 53,725 +0.51(+1.39%)
Nov 20, 2015 37.26 37.26 36.51 36.62 144,689 -0.39(-1.05%)
Nov 19, 2015 36.20 37.04 35.85 37.01 203,571 +0.76(+2.10%)
Nov 18, 2015 36.00 36.29 35.73 36.25 122,689 +0.28(+0.78%)
Nov 17, 2015 36.47 36.57 35.67 35.97 83,302 -0.53(-1.45%)
Nov 16, 2015 35.88 36.62 35.74 36.50 106,815 +0.73(+2.04%)
Nov 13, 2015 35.54 36.12 35.37 35.77 100,802 -0.04(-0.11%)
Nov 12, 2015 36.69 36.88 35.72 35.81 88,315 -1.20(-3.24%)
Nov 11, 2015 37.56 37.56 36.74 37.01 53,638 -0.54(-1.44%)
Nov 10, 2015 36.95 37.65 36.95 37.55 80,978 +0.41(+1.10%)
Nov 09, 2015 37.84 37.87 37.06 37.14 147,878 -0.71(-1.88%)
Nov 06, 2015 37.42 37.97 36.77 37.85 90,530 +0.25(+0.66%)
Nov 05, 2015 37.92 38.19 37.26 37.60 142,055 -0.29(-0.77%)
Nov 04, 2015 38.27 38.27 37.50 37.89 103,108 -0.26(-0.68%)
Nov 03, 2015 38.19 38.66 37.84 38.15 132,218 -0.16(-0.42%)
Nov 02, 2015 37.43 38.94 36.96 38.31 198,405 +0.74(+1.97%)
Oct 30, 2015 36.70 37.69 36.66 37.57 281,928 +1.03(+2.82%)
Oct 29, 2015 37.83 38.80 36.50 36.54 222,532 -1.17(-3.10%)
Oct 28, 2015 31.42 37.77 31.42 37.71 474,979 +6.64(+21.37%)
Oct 27, 2015 31.52 31.52 30.50 31.07 92,706 -0.60(-1.89%)
Oct 26, 2015 31.69 32.03 31.43 31.67 65,742 -0.04(-0.13%)
Oct 23, 2015 31.88 31.88 31.08 31.71 66,391 +0.00(+0.00%)
Oct 22, 2015 31.01 31.90 30.89 31.71 61,033 +0.95(+3.09%)
Oct 21, 2015 31.61 31.63 30.75 30.76 52,495 -0.78(-2.47%)
Oct 20, 2015 30.79 31.60 30.62 31.54 79,974 +0.68(+2.20%)
Oct 19, 2015 30.55 30.91 30.32 30.86 42,611 +0.21(+0.69%)
Oct 16, 2015 31.16 31.16 30.35 30.65 76,743 -0.39(-1.26%)
Oct 15, 2015 31.09 31.15 30.30 31.04 193,617 +0.08(+0.26%)
Oct 14, 2015 31.56 31.80 30.94 30.96 180,754 -0.63(-1.99%)
Oct 13, 2015 32.04 32.49 31.58 31.59 66,879 -0.70(-2.17%)
Oct 12, 2015 32.15 32.35 31.80 32.29 82,905 +0.23(+0.72%)
Oct 09, 2015 32.37 32.66 32.05 32.06 49,171 -0.22(-0.68%)
Oct 08, 2015 31.87 32.45 31.72 32.28 114,982 +0.28(+0.87%)
Oct 07, 2015 30.99 32.10 30.99 32.00 181,628 +1.23(+4.00%)
Oct 06, 2015 30.60 31.07 30.58 30.77 117,827 +0.11(+0.36%)
Oct 05, 2015 28.82 30.70 28.82 30.66 138,120 +1.96(+6.83%)
Oct 02, 2015 27.81 28.70 27.64 28.70 103,367 +0.51(+1.81%)
Oct 01, 2015 28.60 28.63 27.67 28.19 86,033 -0.42(-1.47%)
Sep 30, 2015 28.58 28.82 28.19 28.61 162,060 +0.33(+1.17%)
Sep 29, 2015 28.79 28.95 28.20 28.28 72,121 -0.54(-1.87%)
Sep 28, 2015 29.05 29.05 28.65 28.82 103,166 -0.41(-1.40%)
Sep 25, 2015 29.78 29.88 29.01 29.23 131,348 -0.35(-1.18%)
Sep 24, 2015 29.50 29.78 29.04 29.58 97,191 -0.11(-0.37%)
Sep 23, 2015 29.54 29.81 29.37 29.69 159,386 +0.21(+0.71%)
Sep 22, 2015 29.81 29.87 29.37 29.48 80,202 -0.71(-2.35%)
Sep 21, 2015 30.14 30.70 29.90 30.19 118,092 +0.28(+0.94%)
Sep 18, 2015 30.21 30.50 29.80 29.91 183,903 -0.65(-2.13%)
Sep 17, 2015 30.55 31.29 30.35 30.56 192,104 +0.20(+0.66%)
Sep 16, 2015 29.49 30.41 29.49 30.36 159,535 +0.88(+2.99%)
Sep 15, 2015 28.74 29.66 28.54 29.48 106,724 +0.97(+3.40%)
Sep 14, 2015 29.16 29.65 28.36 28.51 185,718 -0.69(-2.36%)
Sep 11, 2015 29.10 29.25 28.84 29.20 124,919 -0.11(-0.38%)
Sep 10, 2015 29.81 29.92 29.22 29.31 135,134 -0.67(-2.23%)
Sep 09, 2015 30.73 30.73 29.93 29.98 213,131 -0.52(-1.70%)
Sep 08, 2015 30.70 30.77 30.33 30.50 68,716 +0.20(+0.66%)
Sep 04, 2015 30.08 30.30 30.30 30.30 73,700 +0.03(+0.10%)
Sep 03, 2015 30.69 30.70 30.00 30.27 220,672 -0.43(-1.40%)
Sep 02, 2015 30.57 30.78 30.32 30.70 95,207 +0.42(+1.39%)
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.