$36.65 +0.12 (%) Albany International Corp - NYSE

Jul. 29, 2015 | 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
7/29/201536.5437.0236.3736.65209,351
7/28/201536.6836.6835.9236.5396,497
7/27/201536.4336.6736.2436.4756,892
7/24/201537.4437.5036.5336.6878,247
7/23/201538.1538.5437.5337.5893,076
7/22/201538.2538.4338.1538.2732,773
7/21/201538.8339.0238.1238.3460,825
7/20/201539.6739.6738.7638.8851,510
7/17/201539.5839.6539.1039.5686,566
7/16/201539.3539.8039.3039.5044,667
7/15/201540.1140.1539.1839.1968,741
7/14/201540.1240.2939.9340.1147,247
7/13/201539.6140.3739.5740.1258,482
7/10/201539.3739.8639.0739.4679,148
7/9/201539.7640.0039.0739.0979,805
7/8/201539.3139.9738.6639.16118,313
7/7/201539.6639.8238.7039.6389,237
7/6/201539.6640.2239.3939.7480,301
7/2/201540.2540.4139.7039.8737,297
7/1/201540.1740.6039.9740.2172,160
6/30/201539.8040.0639.5339.8089,377
6/29/201539.6840.4339.2639.42153,306
6/26/201540.8341.3539.6039.99264,689
6/25/201540.7640.9040.3940.6847,882
6/24/201540.5340.7940.5140.6073,106
6/23/201540.3140.5539.9640.5485,990
6/22/201540.2040.3239.7940.1867,880
6/19/201540.0040.1739.7740.03120,964
6/18/201539.5540.0939.3639.9990,125
6/17/201539.9939.9939.3139.4343,244
6/16/201539.4540.1139.3139.9954,597
6/15/201539.6939.9739.2039.5870,006
6/12/201540.0840.3539.6840.2468,037
6/11/201540.4440.6540.0940.3054,373
6/10/201539.6040.5139.6040.2870,144
6/9/201539.4439.6939.0339.3258,795
6/8/201539.7139.8639.4739.5237,580
6/5/201539.1739.9538.7639.8473,276
6/4/201539.9440.0839.0939.2349,501
6/3/201539.8940.2839.4640.19106,842
6/2/201539.7740.2539.6039.8673,906
6/1/201539.8240.0539.2139.9651,605
5/29/201539.8540.1339.5439.5870,892
5/28/201539.6540.0539.3239.9864,445
5/27/201539.9240.0539.5039.8289,186
5/26/201540.4140.5339.5239.8565,528
5/22/201541.0041.1340.4140.7263,525
5/21/201540.8041.2740.7341.1568,984
5/20/201540.7941.2440.1440.7894,534
5/19/201540.5540.9340.2340.6852,175
5/18/201539.9841.0839.9840.9580,967
5/15/201540.3140.6139.9540.2368,905
5/14/201540.0140.5539.9740.3061,697
5/13/201540.1640.5439.4739.9594,876
5/12/201540.2540.4439.1840.1989,856
5/11/201540.1140.7039.9540.2660,844
5/8/201540.4540.8540.0040.1167,329
5/7/201539.9340.2839.6639.9841,145
5/6/201539.5040.1339.0140.0463,585
5/5/201539.8340.7238.6439.1581,140
5/4/201539.6940.0039.5239.6571,848
5/1/201539.2039.9439.1539.7084,030
4/30/201540.1140.2538.9739.20124,335
4/29/201540.8541.0240.4040.4849,039
4/28/201540.5641.2240.3041.1562,391
4/27/201540.4741.2140.3240.4938,443
4/24/201540.4340.7040.2440.4945,782
4/23/201540.1740.8140.1740.4948,580
4/22/201540.3340.6339.9840.3634,854
4/21/201540.2340.5939.8240.3459,593
4/20/201540.3540.7240.1040.2895,906
4/17/201540.3440.5739.8840.18110,385
4/16/201541.0541.1640.6240.6972,133
4/15/201540.5841.5840.4641.1270,999
4/14/201540.2840.5440.0040.3649,561
4/13/201540.2840.6040.2140.2245,180
4/10/201539.7540.4239.7540.2261,817
4/9/201539.9840.2039.2839.7555,424
4/8/201539.8440.2539.6240.0151,233
4/7/201540.1640.3339.8839.92106,638
4/6/201539.4140.4039.4140.25167,375
4/2/201539.9240.5139.3339.52120,154
4/1/201539.6140.0439.3639.9778,509
3/31/201539.9340.1139.5939.75104,373
3/30/201539.7440.8339.7440.31166,327
3/27/201539.4839.8439.3839.68106,676
3/26/201539.0939.9239.0939.68119,552
3/25/201539.8639.9339.0639.2587,528
3/24/201539.6439.9539.4239.7758,253
3/23/201539.5140.0939.5139.7572,538
3/20/201539.8739.8739.1939.45174,335
3/19/201539.5339.9139.4039.6182,187
3/18/201538.9939.9638.8939.8771,890
3/17/201538.3539.0738.0639.0175,291
3/16/201538.5038.8338.3238.6077,993
3/13/201538.4938.6937.8038.3569,314
3/12/201538.4238.7538.3938.5367,887
3/11/201537.9638.1637.4037.9871,003
3/10/201538.0038.1137.4237.98112,300
3/9/201538.0638.6037.9638.3251,260
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!