Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 35.66 35.82 35.36 35.50 116,865 -0.50(-1.39%)
Mar 30, 2015 35.49 36.47 35.49 36.00 186,234 +0.56(+1.59%)
Mar 27, 2015 35.26 35.58 35.17 35.44 119,444 +0.00(+0.00%)
Mar 26, 2015 34.91 35.65 34.91 35.44 133,861 +0.38(+1.10%)
Mar 25, 2015 35.60 35.66 34.88 35.05 98,004 -0.46(-1.31%)
Mar 24, 2015 35.40 35.68 35.21 35.52 65,225 +0.02(+0.05%)
Mar 23, 2015 35.29 35.80 35.29 35.50 81,220 +0.27(+0.76%)
Mar 20, 2015 35.61 35.61 35.00 35.23 195,201 -0.14(-0.40%)
Mar 19, 2015 35.30 35.64 35.19 35.38 92,023 -0.09(-0.25%)
Mar 18, 2015 34.68 35.55 34.59 35.47 80,818 +0.77(+2.20%)
Mar 17, 2015 34.11 34.75 33.86 34.70 84,642 +0.36(+1.06%)
Mar 16, 2015 34.25 34.54 34.15 34.34 87,679 +0.22(+0.65%)
Mar 13, 2015 34.24 34.42 33.62 34.11 77,922 -0.16(-0.47%)
Mar 12, 2015 34.18 34.47 34.15 34.27 76,318 +0.49(+1.45%)
Mar 11, 2015 33.77 33.94 33.27 33.78 79,821 +0.00(+0.00%)
Mar 10, 2015 33.80 33.90 33.28 33.78 126,247 -0.30(-0.89%)
Mar 09, 2015 33.86 34.34 33.77 34.09 57,626 +0.23(+0.68%)
Mar 06, 2015 33.74 34.17 33.74 33.86 102,942 -0.17(-0.50%)
Mar 05, 2015 33.58 34.05 33.55 34.02 65,899 +0.57(+1.70%)
Mar 04, 2015 33.87 33.96 33.41 33.45 49,955 -0.66(-1.93%)
Mar 03, 2015 33.73 34.34 33.53 34.11 99,441 +0.21(+0.63%)
Mar 02, 2015 33.59 34.34 33.56 33.90 88,902 +0.36(+1.06%)
Feb 27, 2015 33.39 34.10 33.15 33.54 90,596 +0.11(+0.32%)
Feb 26, 2015 33.61 33.61 33.19 33.44 79,167 -0.08(-0.24%)
Feb 25, 2015 33.81 33.84 33.38 33.52 53,977 -0.23(-0.69%)
Feb 24, 2015 33.57 34.32 33.43 33.75 118,135 +0.14(+0.42%)
Feb 23, 2015 33.57 33.73 32.97 33.61 115,932 +0.04(+0.11%)
Feb 20, 2015 33.60 33.91 32.99 33.57 86,755 +0.04(+0.11%)
Feb 19, 2015 33.54 33.71 33.25 33.53 61,915 -0.09(-0.26%)
Feb 18, 2015 33.25 33.99 33.18 33.62 76,017 +0.21(+0.64%)
Feb 17, 2015 33.57 33.70 33.23 33.41 75,519 -0.23(-0.69%)
Feb 13, 2015 33.73 33.64 33.64 33.64 99,154 +0.01(+0.03%)
Feb 12, 2015 32.95 33.80 32.78 33.63 63,893 +0.83(+2.52%)
Feb 11, 2015 33.06 33.32 32.57 32.81 137,533 -0.45(-1.36%)
Feb 10, 2015 33.53 33.89 33.16 33.26 161,608 +0.14(+0.43%)
Feb 09, 2015 33.62 33.87 33.04 33.12 98,806 -0.57(-1.69%)
Feb 06, 2015 33.62 34.16 33.53 33.69 98,674 +0.12(+0.37%)
Feb 05, 2015 33.31 33.75 33.28 33.56 102,305 +0.46(+1.40%)
Feb 04, 2015 33.42 33.53 32.88 33.10 113,032 -0.39(-1.17%)
Feb 03, 2015 32.62 33.78 32.62 33.49 167,497 +1.24(+3.83%)
Feb 02, 2015 30.81 32.40 30.81 32.25 219,400 +1.89(+6.24%)
Jan 30, 2015 31.02 31.02 30.28 30.36 102,863 -0.98(-3.12%)
Jan 29, 2015 30.34 31.36 30.16 31.34 146,315 +0.94(+3.10%)
Jan 28, 2015 31.45 31.52 30.20 30.39 72,750 -0.81(-2.59%)
Jan 27, 2015 30.92 31.40 30.91 31.20 70,595 -0.24(-0.76%)
Jan 26, 2015 31.19 31.52 30.69 31.44 58,295 +0.28(+0.91%)
Jan 23, 2015 30.88 31.31 30.73 31.16 47,417 +0.34(+1.10%)
Jan 22, 2015 30.78 30.85 30.37 30.82 106,234 +0.30(+0.99%)
Jan 21, 2015 30.88 31.04 30.40 30.52 67,727 -0.49(-1.58%)
Jan 20, 2015 31.23 31.38 30.64 31.01 57,269 -0.21(-0.68%)
Jan 16, 2015 30.57 31.32 30.52 31.22 108,027 +0.46(+1.50%)
Jan 15, 2015 31.29 31.71 30.35 30.76 183,731 -0.37(-1.20%)
Jan 14, 2015 31.15 31.64 31.06 31.13 109,539 -0.38(-1.21%)
Jan 13, 2015 31.73 32.17 31.12 31.52 89,449 +0.14(+0.45%)
Jan 12, 2015 32.25 32.25 31.21 31.37 72,546 -0.85(-2.65%)
Jan 09, 2015 32.05 32.36 31.81 32.23 117,951 +0.09(+0.28%)
Jan 08, 2015 32.32 32.45 31.93 32.14 166,304 +0.13(+0.42%)
Jan 07, 2015 32.65 32.67 31.49 32.00 112,222 -0.33(-1.02%)
Jan 06, 2015 33.86 33.86 32.27 32.33 149,767 -1.48(-4.37%)
Jan 05, 2015 33.83 33.98 33.53 33.81 156,172 -0.13(-0.39%)
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.