$38.21 +0.21 (%) Albany International Corp - New York Stock Exchange, Inc.

May. 6, 2016 | 01:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIN historical data

Date Open High Low Close Volume
5/5/201638.4938.4937.9238.00211,816
5/4/201638.6338.7737.9238.45203,667
5/3/201640.0040.7536.9138.93243,679
5/2/201640.3641.3339.9140.89180,720
4/29/201640.6641.0439.7640.29237,131
4/28/201641.0541.3540.2940.98156,473
4/27/201641.2641.6840.7941.2668,364
4/26/201640.4541.3640.1941.31108,809
4/25/201641.0041.2640.0140.22182,180
4/22/201641.1941.6740.7941.17108,689
4/21/201640.9741.4540.7841.0473,908
4/20/201641.1441.3240.6241.09141,584
4/19/201641.0341.9040.9241.1476,755
4/18/201640.1841.2340.0841.01138,147
4/15/201640.6140.8739.8240.60153,591
4/14/201640.8740.9940.4840.84123,149
4/13/201639.4040.8739.2240.84235,628
4/12/201638.5539.3438.2739.20133,592
4/11/201638.0139.0537.5038.52150,269
4/8/201637.9338.2937.3537.6377,617
4/7/201637.6237.9337.1837.45125,101
4/6/201637.2337.8437.2037.7898,124
4/5/201637.2037.6736.7737.27101,238
4/4/201638.3438.3437.3037.4188,312
4/1/201637.2538.3837.0038.36114,223
3/31/201637.4437.7437.2737.5986,174
3/30/201637.8638.0237.1937.7272,172
3/29/201636.8537.7436.6437.63122,341
3/28/201637.4837.7336.5337.00150,504
3/24/201636.6537.4636.3037.45115,645
3/23/201637.0837.2336.5936.78113,825
3/22/201636.6237.6136.3237.2884,886
3/21/201637.8938.2036.0336.74157,947
3/18/201638.1538.5237.4838.04152,760
3/17/201637.0338.1636.7637.90103,781
3/16/201636.8137.3836.3237.1167,076
3/15/201637.1737.3136.7136.9385,015
3/14/201638.0838.2537.2937.4779,080
3/11/201637.8738.2937.5638.2167,845
3/10/201637.6237.7536.8137.5880,650
3/9/201637.4037.8237.1537.3775,718
3/8/201637.5338.0137.1637.3885,528
3/7/201637.7338.1637.5437.92131,172
3/4/201638.0638.5237.5337.85125,304
3/3/201637.6038.4537.3038.18125,030
3/2/201637.2538.0237.0037.77114,455
3/1/201637.0137.6436.7337.42126,174
2/29/201636.5437.3735.6336.62141,071
2/26/201636.4236.7935.9236.4799,699
2/25/201636.7336.9036.0436.2160,866
2/24/201635.7836.6435.3936.5391,806
2/23/201636.8537.0035.8936.11118,366
2/22/201636.7237.4336.4637.13111,386
2/19/201636.3136.5635.8536.41124,899
2/18/201635.8236.5335.5636.36134,441
2/17/201635.7736.0035.3035.82215,428
2/16/201635.2236.0135.0835.56153,575
2/12/201635.1635.9534.7834.84264,146
2/11/201634.7435.7934.2734.78208,881
2/10/201635.7536.0834.9835.13181,268
2/9/201633.3736.3932.6035.60374,187
2/8/201631.5332.2331.1531.91131,369
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center