$39.97 +0.22 (%) Albany International Corp - NYSE

Apr. 1, 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
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
3/6/201537.9338.4137.9338.0691,569
3/5/201537.7538.2837.7238.2558,619
3/4/201538.0838.1837.5637.6144,436
3/3/201537.9238.8337.6938.3588,455
3/2/201537.7638.6037.7338.1179,081
2/27/201537.5438.3337.2637.7180,587
2/26/201537.7837.7837.3137.5970,421
2/25/201538.0138.0437.5337.6848,014
2/24/201537.7438.5837.5837.94105,084
2/23/201537.7437.9237.0737.78103,124
2/20/201537.7738.1237.0937.7477,171
2/19/201537.7137.9037.3837.7055,075
2/18/201537.3838.2137.3037.8067,619
2/17/201537.7437.8837.3637.5667,176
2/13/201537.9238.0037.6337.8288,211
2/12/201537.0438.0036.8537.8156,835
2/11/201537.1737.4636.6236.88122,339
2/10/201537.7038.1037.2837.39143,754
2/9/201537.8038.0837.1437.2387,890
2/6/201537.8038.4037.7037.8787,773
2/5/201537.4537.9437.4137.7391,003
2/4/201537.5737.7036.9637.21100,545
2/3/201536.6737.9836.6737.65148,992
2/2/201534.6436.4234.6436.26195,161
1/30/201534.8735.2334.0434.1391,499
1/29/201534.1135.2633.9135.23130,151
1/28/201535.3635.4333.9534.1764,713
1/27/201534.7635.3034.7535.0862,796
1/26/201535.0635.4334.5035.3551,855
1/23/201534.7235.2034.5535.0342,179
1/22/201534.6034.6834.1434.6594,498
1/21/201534.7134.8934.1834.3160,245
1/20/201535.1135.2834.4534.8650,942
1/16/201534.3735.2134.3235.1096,093
1/15/201535.1835.6534.1234.58163,433
1/14/201535.0235.5734.9235.0097,438
1/13/201535.6736.1634.9835.4379,567
1/12/201536.2636.2635.0935.2764,532
1/9/201536.0336.3835.7636.23104,920
1/8/201536.3336.4835.9036.13147,931
1/7/201536.7136.7335.4035.9899,824
1/6/201538.0638.0636.2836.35133,221
1/5/201538.0338.2037.6938.01138,919
1/2/201538.2938.3637.6438.16161,786
12/31/201438.2738.6837.7737.9966,812
12/30/201438.0438.2437.9038.0637,243
12/29/201437.5438.1937.5437.9233,119
12/26/201437.7037.7837.2337.6449,709
12/24/201437.3737.6037.1137.4617,335
12/23/201436.7937.5336.5037.2666,011
12/22/201436.0336.7435.7536.6763,318
12/19/201435.8236.1835.2935.89238,354
12/18/201435.9436.2535.2636.11106,978
12/17/201434.7135.6834.5035.41137,044
12/16/201435.0535.5434.2734.68156,648
12/15/201435.8735.9834.9335.19105,977
12/12/201436.1936.4935.5535.8187,994
12/11/201436.8437.5536.5236.7951,950
12/10/201436.7637.0636.5136.60142,225
12/9/201436.4237.2736.2137.01112,289
12/8/201437.3837.6536.6336.7141,381
12/5/201436.9637.5736.9637.4635,638
12/4/201437.3937.7536.6337.0192,211
12/3/201437.0337.9036.8237.5939,129
12/2/201436.7237.4736.6736.9084,100
12/1/201437.0237.3336.6936.7864,940
11/28/201437.6137.7237.3137.3768,067
11/26/201437.0837.8537.0837.7344,656
11/25/201437.5937.5936.9237.5043,265
11/24/201436.8837.5836.8037.4347,214
11/21/201437.9537.9536.8536.9060,581
11/20/201436.8637.4736.8637.3227,994
11/19/201437.3437.3936.6337.1346,789
11/18/201437.5137.7837.1337.3072,451
11/17/201437.4737.8637.2837.4858,382
11/14/201437.7837.9037.3737.5973,525
11/13/201438.2538.4137.5937.6836,502
11/12/201438.0338.4337.5138.1392,996
11/11/201438.0338.3837.9038.1352,841
11/10/201437.6838.2137.5738.1543,072
11/7/201437.6537.8637.0137.7764,292
11/6/201437.4737.8337.3537.7339,023
11/5/201437.8637.8636.9537.3660,649
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center