$31.86 -0.20 (%) Albany International Corp - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIN historical data

Date Open High Low Close Volume
2/5/201631.9432.2131.2531.86209,094
2/4/201631.1332.3531.1332.06213,891
2/3/201632.3732.4731.1731.43391,896
2/2/201633.0433.1831.7731.90117,158
2/1/201633.3434.0833.1533.35131,085
1/29/201632.6533.9732.5033.92211,907
1/28/201632.1832.5831.7132.3792,039
1/27/201632.1332.5531.6231.76248,220
1/26/201632.2532.7732.0232.45155,408
1/25/201632.6432.9231.8131.95123,282
1/22/201632.6133.2832.4132.8692,567
1/21/201632.3032.8031.7131.9890,021
1/20/201631.0532.4730.5332.23174,857
1/19/201632.4332.6331.1831.48143,050
1/15/201632.0632.7431.3332.13149,705
1/14/201633.0033.8432.6933.0895,465
1/13/201633.9334.1132.5632.8195,682
1/12/201633.9834.8033.0133.8097,108
1/11/201633.1933.6632.5433.5187,525
1/8/201634.4234.6533.1033.27133,858
1/7/201633.3934.5132.9534.27151,581
1/6/201633.9334.2433.8034.06188,194
1/5/201635.9635.9734.3634.56116,289
1/4/201635.8535.9534.6335.34139,854
12/31/201537.0637.4436.4936.5574,420
12/30/201537.6137.6837.1637.2346,087
12/29/201536.9437.6736.7737.5849,569
12/28/201537.0337.1036.3936.7779,411
12/24/201537.2937.4137.0237.2024,235
12/23/201537.1337.6536.9637.2372,852
12/22/201536.7537.1436.3237.0044,346
12/21/201536.7137.0036.2236.73145,373
12/18/201536.9437.0635.9536.26230,550
12/17/201537.2237.6136.9937.13147,348
12/16/201536.7337.2636.1437.22116,195
12/15/201536.5436.5435.9036.51130,233
12/14/201536.7236.7235.8336.3773,148
12/11/201536.3737.2936.1636.74101,978
12/10/201537.4037.7536.6037.57126,364
12/9/201536.7538.2636.2237.36242,683
12/8/201537.2437.3536.3136.3773,892
12/7/201538.6138.6137.4337.6778,172
12/4/201538.3538.8938.2238.68105,843
12/3/201538.7938.7938.0338.41125,564
12/2/201539.1739.2938.0938.5182,657
12/1/201539.0439.4238.5039.25117,837
11/30/201538.1339.0837.6638.96184,814
11/27/201538.1138.2437.8738.1075,859
11/25/201537.9738.3737.4238.1988,353
11/24/201536.9138.1036.5837.93121,680
11/23/201536.6137.3336.6137.1353,725
11/20/201537.2637.2636.5136.62144,689
11/19/201536.2037.0435.8537.01203,571
11/18/201536.0036.2935.7336.25122,689
11/17/201536.4736.5735.6735.9783,302
11/16/201535.8836.6235.7436.50106,815
11/13/201535.5436.1235.3735.77100,802
11/12/201536.6936.8835.7235.8188,315
11/11/201537.5637.5636.7437.0153,638
11/10/201536.9537.6536.9537.5580,978
11/9/201537.8437.8737.0637.14147,878
11/6/201537.4237.9736.7737.8590,530
11/5/201537.9238.1937.2637.60142,055
11/4/201538.2738.2737.5037.89103,108
11/3/201538.1938.6637.8438.15132,218
11/2/201537.4338.9436.9638.31198,405
10/30/201536.7037.6936.6637.57281,928
10/29/201537.8338.8036.5036.54222,532
10/28/201531.4237.7731.4237.71474,979
10/27/201531.5231.5230.5031.0792,706
10/26/201531.6932.0331.4331.6765,742
10/23/201531.8831.8831.0831.7166,391
10/22/201531.0131.9030.8931.7161,033
10/21/201531.6131.6330.7530.7652,495
10/20/201530.7931.6030.6231.5479,974
10/19/201530.5530.9130.3230.8642,611
10/16/201531.1631.1630.3530.6576,743
10/15/201531.0931.1530.3031.04193,617
10/14/201531.5631.8030.9430.96180,754
10/13/201532.0432.4931.5831.5966,879
10/12/201532.1532.3531.8032.2982,905
10/9/201532.3732.6632.0532.0649,171
10/8/201531.8732.4531.7232.28114,982
10/7/201530.9932.1030.9932.00181,628
10/6/201530.6031.0730.5830.77117,827
10/5/201528.8230.7028.8230.66138,120
10/2/201527.8128.7027.6428.70103,367
10/1/201528.6028.6327.6728.1986,033
9/30/201528.5828.8228.1928.61162,060
9/29/201528.7928.9528.2028.2872,121
9/28/201529.0529.0528.6528.82103,166
9/25/201529.7829.8829.0129.23131,348
9/24/201529.5029.7829.0429.5897,191
9/23/201529.5429.8129.3729.69159,386
9/22/201529.8129.8729.3729.4880,202
9/21/201530.1430.7029.9030.19118,092
9/18/201530.2130.5029.8029.91183,903
9/17/201530.5531.2930.3530.56192,104
9/16/201529.4930.4129.4930.36159,535
9/15/201528.7429.6628.5429.48106,724
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center