Skip to main content

Albany International Corp (NY: AIN )

94.26 -2.23 (-2.31%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 25.80 25.83 24.96 25.43 95,375 -0.38(-1.47%)
Sep 30, 2015 25.78 26.00 25.43 25.81 179,658 +0.30(+1.17%)
Sep 29, 2015 25.97 26.11 25.44 25.51 79,952 -0.49(-1.87%)
Sep 28, 2015 26.20 26.20 25.84 26.00 114,369 -0.37(-1.40%)
Sep 25, 2015 26.86 26.95 26.17 26.37 145,611 -0.32(-1.18%)
Sep 24, 2015 26.61 26.86 26.20 26.68 107,745 -0.10(-0.37%)
Sep 23, 2015 26.65 26.89 26.49 26.78 176,694 +0.19(+0.71%)
Sep 22, 2015 26.89 26.94 26.49 26.59 88,911 -0.64(-2.35%)
Sep 21, 2015 27.19 27.69 26.97 27.23 130,915 +0.25(+0.94%)
Sep 18, 2015 27.25 27.51 26.88 26.98 203,873 -0.59(-2.13%)
Sep 17, 2015 27.56 28.23 27.38 27.57 212,965 +0.18(+0.66%)
Sep 16, 2015 26.60 27.43 26.60 27.39 176,859 +0.79(+2.99%)
Sep 15, 2015 25.92 26.75 25.74 26.59 118,313 +0.88(+3.40%)
Sep 14, 2015 26.30 26.75 25.58 25.72 205,885 -0.62(-2.36%)
Sep 11, 2015 26.25 26.38 26.02 26.34 138,484 -0.10(-0.38%)
Sep 10, 2015 26.89 26.98 26.36 26.44 149,808 -0.45(-1.68%)
Sep 09, 2015 27.56 27.56 26.85 26.89 237,622 -0.47(-1.71%)
Sep 08, 2015 27.54 27.60 27.20 27.36 76,612 +0.18(+0.66%)
Sep 04, 2015 26.98 27.18 27.18 27.18 82,169 +0.03(+0.10%)
Sep 03, 2015 27.53 27.54 26.91 27.15 246,030 -0.39(-1.40%)
Sep 02, 2015 27.42 27.61 27.19 27.54 106,147 +0.38(+1.39%)
Sep 01, 2015 28.19 28.24 26.98 27.16 201,042 -1.45(-5.08%)
Aug 31, 2015 27.98 28.63 27.98 28.61 101,438 +0.41(+1.46%)
Aug 28, 2015 27.87 28.28 27.69 28.20 120,324 +0.27(+0.96%)
Aug 27, 2015 27.57 27.96 27.28 27.93 140,883 +0.63(+2.30%)
Aug 26, 2015 27.63 27.63 26.68 27.30 144,679 +0.25(+0.93%)
Aug 25, 2015 28.42 28.52 26.88 27.05 129,779 -0.68(-2.46%)
Aug 24, 2015 26.79 28.59 26.74 27.73 117,275 -0.80(-2.80%)
Aug 21, 2015 28.50 29.22 28.12 28.53 127,249 -0.57(-1.97%)
Aug 20, 2015 29.45 29.52 29.02 29.11 83,491 -0.55(-1.85%)
Aug 19, 2015 29.97 30.04 29.51 29.65 81,411 -0.46(-1.52%)
Aug 18, 2015 30.28 30.48 29.96 30.11 92,793 -0.09(-0.30%)
Aug 17, 2015 30.56 30.64 29.96 30.20 88,701 -0.38(-1.23%)
Aug 14, 2015 30.10 30.68 30.09 30.58 61,583 +0.35(+1.16%)
Aug 13, 2015 30.18 30.46 30.11 30.23 117,815 +0.01(+0.03%)
Aug 12, 2015 30.41 30.41 29.61 30.22 113,328 -0.45(-1.46%)
Aug 11, 2015 30.54 31.26 30.41 30.67 112,614 -0.11(-0.35%)
Aug 10, 2015 30.09 30.83 30.06 30.77 141,433 +0.68(+2.27%)
Aug 07, 2015 30.24 30.87 30.00 30.09 133,486 -0.39(-1.27%)
Aug 06, 2015 31.46 31.80 29.76 30.48 278,638 -0.91(-2.91%)
Aug 05, 2015 32.59 33.44 31.07 31.39 279,850 -1.64(-4.97%)
Aug 04, 2015 32.86 33.45 32.84 33.03 50,148 -0.03(-0.08%)
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.