$42.16 +0.09 (%) Albany International Corp - New York Stock Exchange, Inc.

Jul. 27, 2016 | 01:04 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
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
5/9/201638.4738.7437.9738.04134,266
5/6/201637.8538.5737.8538.54140,704
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center