Albany International Corp $34.31

up +0.64


16/4/2014 06:40 PM  |  NYSE : AIN  
Industries : Industrial / Textile Industrial
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIN historical data

Date Open High Low Close Volume
4/16/201434.0134.4133.9334.31120,747
4/15/201434.5134.8333.4133.67188,830
4/14/201434.8735.2634.2434.5292,292
4/11/201434.6835.1334.1734.42160,691
4/10/201435.9335.9334.7635.10139,839
4/9/201435.4835.9235.1535.8666,365
4/8/201435.6136.0935.2435.29110,449
4/7/201436.2936.5535.2335.5480,284
4/4/201437.3937.6336.1936.30188,373
4/3/201436.9237.0736.4837.0098,008
4/2/201436.5736.8636.3936.8196,190
4/1/201435.7036.6435.7036.55144,123
3/31/201435.1235.7534.7035.5488,067
3/28/201434.7435.5534.7434.9855,126
3/27/201435.1435.1434.3934.79193,807
3/26/201436.1036.1935.0635.0885,445
3/25/201436.2136.2135.3835.76111,797
3/24/201436.6436.8535.7435.88136,350
3/21/201437.0037.2436.6136.72174,569
3/20/201436.8737.0236.5936.92122,585
3/19/201436.8337.0636.5337.00126,021
3/18/201436.5136.8636.4136.77103,609
3/17/201436.5036.8036.2836.4389,650
3/14/201436.3636.8036.2036.3770,717
3/13/201436.8036.8036.2236.37105,588
3/12/201436.1136.7235.9036.70166,576
3/11/201436.5036.5836.1036.2989,784
3/10/201436.6536.9536.0736.3684,425
3/7/201437.1537.1636.6136.7964,048
3/6/201436.3537.0336.3536.9673,805
3/5/201436.3636.5836.1536.2870,992
3/4/201436.2036.8236.1536.47172,043
3/3/201435.8035.9335.4935.6756,126
2/28/201436.1736.4235.6936.0886,723
2/27/201435.9436.3235.8036.1962,114
2/26/201436.3936.9236.0436.15114,927
2/25/201435.9636.7735.8636.44173,985
2/24/201435.9536.1335.7535.77110,131
2/21/201435.2736.1535.2735.99142,341
2/20/201434.7035.2334.6435.12102,297
2/19/201435.0535.2534.5034.7083,876
2/18/201435.5735.8735.0935.26127,070
2/14/201435.3935.8935.0335.62107,290
2/13/201434.4935.4234.2935.3577,995
2/12/201434.5934.6734.4334.67124,210
2/11/201434.0035.1433.7334.53230,281
2/10/201434.0034.1733.4233.7874,390
2/7/201432.9234.0532.9234.0188,439
2/6/201432.8633.3732.6532.8777,761
2/5/201433.0433.1632.5032.8569,782
2/4/201433.4633.5232.8533.1696,494
2/3/201434.3934.4733.0133.22111,266
1/31/201434.3134.9434.2234.5787,811
1/30/201435.0835.4434.8034.9982,215
1/29/201435.2335.6234.6834.8388,606
1/28/201435.5535.7835.1835.6894,973
1/27/201436.4036.5335.3235.5773,907
1/24/201436.8837.3436.1636.39165,396
1/23/201437.3237.3236.8937.23126,915
1/22/201436.7237.6936.5937.59163,368
1/21/201436.7536.9836.4436.81144,714
1/17/201435.9636.5835.9636.58134,050
1/16/201436.3236.5835.8536.1197,768
1/15/201435.4136.4335.4136.3176,335
1/14/201435.3435.4334.9635.3863,698
1/13/201435.4835.6134.8835.0985,185
1/10/201435.7135.7435.3435.6568,034
1/9/201435.7035.8235.3035.62119,659
1/8/201435.6735.7535.1935.5497,720
1/7/201435.5336.0035.5335.78147,705
1/6/201435.9036.2435.4435.51125,281
1/3/201435.7936.3035.7035.84154,183
1/2/201435.7135.8135.3535.78146,395
12/31/201335.5636.0235.3235.9376,956
12/30/201335.6635.7135.2335.4633,172
12/27/201336.1136.1135.3435.6547,876
12/26/201336.0436.2135.9135.94111,052
12/24/201335.7736.0035.6535.9741,018
12/23/201335.6436.0035.3735.83123,903
12/20/201334.9235.6934.9035.59229,320
12/19/201335.5935.7035.0535.2183,611
12/18/201335.4535.7935.1635.74108,661
12/17/201335.6735.6735.1435.4588,797
12/16/201335.2835.9135.2835.7654,637
12/13/201334.9835.3834.7135.21116,771
12/12/201335.1935.5034.8834.93144,591
12/11/201336.0536.0534.9335.2665,835
12/10/201336.4836.5535.7335.9586,423
12/9/201336.7936.9036.5436.6356,192
12/6/201336.8037.0736.4836.8377,398
12/5/201336.9937.0536.1436.3568,556
12/4/201336.5737.2136.3137.08230,759
12/3/201336.4737.0036.4136.65149,679
12/2/201336.8036.9236.3736.42125,007
11/29/201336.8137.1836.7536.7639,700
11/27/201336.0036.6335.9536.5589,636
11/26/201335.5036.2335.3335.96342,930
11/25/201335.4535.9435.4135.5266,469
11/22/201334.9735.7434.9235.4386,868
11/21/201334.2935.0934.1035.04112,283
Trading Center