$34.77 -0.72 (%) Albany International Corp - NYSE

Sep. 29, 2014 | 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
9/29/201435.0235.1334.6334.7783,443
9/26/201435.3535.6135.1835.4942,690
9/25/201436.0836.0835.0535.3383,847
9/24/201436.4336.5735.8336.0944,714
9/23/201436.1836.6335.9536.30124,908
9/22/201436.3037.0235.7836.3676,535
9/19/201437.0937.3036.3036.49136,383
9/18/201436.9737.2036.5137.1329,479
9/17/201436.5336.9836.3936.7837,111
9/16/201436.8536.8536.4136.6045,531
9/15/201436.7537.0636.3936.8576,094
9/12/201437.2737.2736.5336.8463,551
9/11/201436.4737.2336.4637.2341,179
9/10/201436.8936.9536.4736.7828,600
9/9/201437.3337.3336.6336.8046,372
9/8/201437.2237.6336.9437.5045,806
9/5/201437.0937.4336.7737.3240,331
9/4/201437.2237.8637.0437.2849,183
9/3/201437.8537.8737.1637.29101,080
9/2/201437.6537.9237.3237.6678,788
8/29/201437.6637.7537.2837.5758,699
8/28/201437.8338.4137.4837.7034,615
8/27/201438.1738.1837.7838.0959,190
8/26/201437.6638.3437.5838.2671,879
8/25/201438.0238.2337.6237.7729,687
8/22/201437.5838.0937.4537.8947,307
8/21/201437.3437.7736.9137.7052,144
8/20/201437.4437.5737.2037.3757,668
8/19/201438.3838.3937.5837.68114,688
8/18/201438.3938.5437.8938.4397,631
8/15/201438.3438.3437.5938.12120,275
8/14/201437.8937.9837.5537.9730,197
8/13/201437.3437.8037.2137.7864,500
8/12/201437.5037.7237.0337.3269,474
8/11/201437.3537.9437.1637.7151,513
8/8/201436.3537.2536.2337.1290,879
8/7/201436.9036.9036.2236.3872,728
8/6/201436.5337.2736.3936.8784,023
8/5/201435.6237.1634.9036.83176,351
8/4/201435.7136.3235.3636.0698,660
8/1/201435.8935.9635.4035.6083,510
7/31/201436.2936.4035.6635.84114,266
7/30/201436.8336.9136.5936.7845,794
7/29/201436.7536.9136.4536.6571,250
7/28/201436.7737.0436.3136.77104,673
7/25/201436.9037.0536.7236.8171,332
7/24/201437.4337.7037.0237.2864,608
7/23/201437.3137.5637.0537.4569,854
7/22/201437.0537.4136.9437.3261,737
7/21/201436.7237.0336.6236.8861,477
7/18/201436.3837.1036.3337.0186,125
7/17/201436.5936.6936.1736.48123,896
7/16/201437.1337.1736.5636.98147,206
7/15/201437.2737.4336.6736.8865,142
7/14/201437.4437.6037.2137.4182,354
7/11/201437.0437.3937.0437.3088,079
7/10/201436.7137.1736.3937.16107,415
7/9/201437.4637.6337.3037.5087,305
7/8/201437.7037.7037.0837.24262,797
7/7/201438.2438.4737.7537.84126,420
7/3/201437.9438.4937.7038.4839,591
7/2/201438.3938.5337.7537.89126,853
7/1/201438.1839.0238.1738.53161,339
6/30/201437.7538.0437.3437.9681,472
6/27/201437.2938.1037.2937.98133,718
6/26/201437.6137.6137.1037.2850,381
6/25/201437.0637.5436.9837.4856,756
6/24/201437.2637.7337.0437.26108,121
6/23/201437.4837.4836.9737.2085,842
6/20/201437.4837.5437.1137.44172,277
6/19/201437.2237.4337.0037.3777,198
6/18/201437.1137.1236.5437.0844,018
6/17/201436.5937.1936.4436.97109,879
6/16/201436.4836.6536.3036.6595,072
6/13/201436.6536.6536.0536.6066,812
6/12/201437.1037.1036.3236.53105,866
6/11/201437.5137.5537.0137.2455,325
6/10/201437.8738.0437.3237.7273,016
6/9/201437.9038.2837.7138.01104,499
6/6/201437.5438.1337.4137.9993,780
6/5/201436.5037.3536.2337.2882,150
6/4/201436.4436.6336.2636.4557,232
6/3/201436.5536.9936.1236.86115,529
6/2/201437.2237.3236.5536.71169,596
5/30/201438.0438.1637.1737.25114,460
5/29/201437.9638.0737.5837.98142,208
5/28/201437.8037.9337.3037.70140,888
5/27/201437.4838.0037.4837.9387,130
5/23/201436.9237.4936.8437.4477,932
5/22/201436.6937.0036.5836.9473,719
5/21/201436.4836.7636.2036.58152,479
5/20/201436.7536.7535.9636.41200,254
5/19/201436.2137.0336.2136.83132,372
5/16/201435.8136.2635.2936.24111,531
5/15/201436.0036.1735.1135.92148,081
5/14/201436.8036.8236.1836.25169,373
5/13/201437.1037.1036.6336.79228,813
5/12/201435.7237.2335.7237.15146,930
5/9/201435.0435.6234.8235.56152,783
5/8/201435.0035.7135.0035.25257,662
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center