Skip to main content

Albany International Corp (NY: AIN )

93.27 -3.22 (-3.34%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 30.21 30.88 30.04 30.22 144,654 -0.52(-1.68%)
Jan 29, 2016 29.59 30.78 29.45 30.74 233,842 +1.40(+4.79%)
Jan 28, 2016 29.16 29.52 28.73 29.33 101,566 +0.55(+1.92%)
Jan 27, 2016 29.12 29.50 28.65 28.78 273,914 -0.63(-2.13%)
Jan 26, 2016 29.22 29.70 29.02 29.41 171,495 +0.45(+1.56%)
Jan 25, 2016 29.58 29.83 28.83 28.95 136,043 -0.82(-2.77%)
Jan 22, 2016 29.55 30.16 29.37 29.78 102,149 +0.80(+2.75%)
Jan 21, 2016 29.27 29.72 28.74 28.98 99,339 -0.23(-0.78%)
Jan 20, 2016 28.14 29.42 27.67 29.21 192,957 +0.68(+2.38%)
Jan 19, 2016 29.39 29.57 28.26 28.53 157,858 -0.59(-2.02%)
Jan 15, 2016 29.05 29.12 29.12 29.12 165,196 -0.86(-2.87%)
Jan 14, 2016 29.90 30.67 29.62 29.98 105,347 +0.24(+0.82%)
Jan 13, 2016 30.63 30.91 29.51 29.73 105,586 -0.90(-2.93%)
Jan 12, 2016 30.79 31.54 29.91 30.63 107,160 +0.26(+0.87%)
Jan 11, 2016 30.08 30.50 29.49 30.37 96,585 +0.22(+0.72%)
Jan 08, 2016 31.19 31.40 30.00 30.15 147,714 -0.91(-2.92%)
Jan 07, 2016 30.26 31.27 29.86 31.06 167,272 +0.19(+0.62%)
Jan 06, 2016 30.75 31.03 30.63 30.86 207,675 -0.45(-1.45%)
Jan 05, 2016 32.59 32.60 31.14 31.32 128,326 -0.71(-2.21%)
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.