$42.41 +0.61 (%) Albany International Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 02:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIN historical data

Date Open High Low Close Volume
9/29/201642.1242.3941.6941.8071,514
9/28/201641.8842.1241.3642.08108,840
9/27/201641.5541.9341.1241.8969,150
9/26/201641.6242.0040.8741.6466,561
9/23/201642.6342.8941.8541.89102,056
9/22/201641.5542.8841.5042.82107,932
9/21/201640.6841.4040.6141.3885,712
9/20/201640.6941.0040.2640.4878,658
9/19/201640.5541.0239.8540.58113,719
9/16/201640.6340.8040.1840.35149,091
9/15/201640.1140.9240.0140.86102,350
9/14/201640.8340.9539.8640.04121,985
9/13/201640.9241.7840.4140.77111,553
9/12/201640.4041.4540.2141.3584,749
9/9/201642.4942.5740.8640.8787,621
9/8/201643.4743.4942.6242.9391,288
9/7/201643.0543.5942.8343.44247,730
9/6/201643.4443.6942.9743.2569,178
9/2/201642.9743.4042.6443.4077,290
9/1/201642.4042.6841.8542.6677,799
8/31/201642.7942.9342.0142.3399,740
8/30/201643.1243.2842.6842.9352,355
8/29/201642.8943.4742.8743.1066,318
8/26/201643.4443.8542.5742.9587,328
8/25/201643.4343.8843.1743.5183,099
8/24/201643.6244.0043.2543.5176,932
8/23/201643.1644.0943.0143.7874,513
8/22/201642.9043.2242.4043.0845,572
8/19/201642.5843.1042.4942.9364,478
8/18/201642.6443.0742.4042.7962,698
8/17/201642.7943.0042.1542.7559,774
8/16/201643.0443.4942.4142.6883,036
8/15/201642.7443.3642.5143.1961,352
8/12/201642.7542.8042.2242.6650,362
8/11/201642.7243.3442.5142.7960,156
8/10/201642.8642.9242.3842.6355,815
8/9/201642.8043.1142.3842.80109,500
8/8/201643.3343.5942.5742.6975,957
8/5/201642.2843.0941.7543.03133,350
8/4/201641.5442.4341.1942.03127,015
8/3/201641.0541.7540.5641.53127,513
8/2/201642.0742.4739.9541.03154,320
8/1/201642.4442.6142.0842.3070,471
7/29/201642.2142.7341.7742.3382,951
7/28/201642.3142.5342.1142.3645,888
7/27/201642.1742.5941.9142.3860,926
7/26/201641.7242.2441.6342.0762,816
7/25/201641.8241.8941.4141.6640,489
7/22/201641.6742.1641.1741.9640,819
7/21/201642.5842.8641.7341.8247,424
7/20/201642.3642.8642.0242.5680,678
7/19/201642.2242.6942.2242.3446,150
7/18/201642.6642.9542.4042.4744,983
7/15/201642.6842.8642.2042.7364,103
7/14/201642.5042.9042.1042.3394,786
7/13/201642.1542.2041.6942.1476,051
7/12/201641.6942.4341.4942.1187,151
7/11/201641.2041.6840.8041.2075,573
7/8/201639.6240.9639.5040.88152,980
7/7/201639.1039.6438.8939.2194,002
7/6/201638.7739.0738.3338.9286,273
7/5/201639.3239.3238.6339.07116,960
7/1/201639.8740.4939.5839.7392,125
6/30/201639.2339.9438.8639.9391,358
6/29/201638.8539.1538.5639.0153,912
6/28/201638.6738.9138.0538.3584,942
6/27/201638.3738.3737.4538.20131,485
6/24/201639.2639.8738.6339.05244,577
6/23/201640.3541.0240.3041.0173,919
6/22/201639.8840.3539.5939.8793,172
6/21/201640.1340.4239.5639.7445,295
6/20/201639.8540.7938.8340.1971,105
6/17/201639.9740.5039.4039.72128,883
6/16/201639.4139.9738.9639.8758,936
6/15/201640.2641.0939.7839.8295,977
6/14/201640.0940.4339.5540.1061,950
6/13/201640.1140.8339.9140.1372,195
6/10/201640.5741.0440.2140.3373,738
6/9/201640.8541.1940.4241.0583,493
6/8/201640.4241.3140.0141.1569,109
6/7/201640.4740.7239.4040.5053,136
6/6/201639.7040.7539.4440.4588,075
6/3/201639.7939.8839.0539.7382,662
6/2/201639.6339.8839.1339.8774,904
6/1/201639.1439.7638.7639.64114,901
5/31/201639.4639.5539.0039.3399,367
5/27/201638.9139.4438.9139.3556,165
5/26/201639.3539.8539.0139.0347,962
5/25/201639.4739.6339.1439.4073,259
5/24/201638.4139.3838.2139.3196,477
5/23/201638.6838.8438.0638.1280,135
5/20/201638.8439.1138.4238.79126,890
5/19/201637.9838.7637.9538.65124,898
5/18/201637.9538.8237.8538.2276,289
5/17/201638.8539.2437.9538.02143,025
5/16/201638.2539.1438.2538.9692,258
5/13/201638.3038.7538.0938.17223,228
5/12/201638.1638.6038.0038.27230,925
5/11/201638.3338.4137.9638.15115,875
5/10/201638.0538.7937.9038.46142,934
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center