$49.00 +0.70 (%) Albany International Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 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
12/8/201648.3549.4548.1549.00115,534
12/7/201648.0048.6547.5548.30108,532
12/6/201647.3548.4046.7048.15180,196
12/5/201646.8547.6846.7547.30199,283
12/2/201646.6047.1546.2046.75133,049
12/1/201646.9048.2046.4546.60187,291
11/30/201646.7547.2546.4046.70146,885
11/29/201646.7046.9546.3046.50158,958
11/28/201646.7546.9046.4046.55149,694
11/25/201646.7047.0046.3047.0033,212
11/23/201645.8046.7045.6546.6580,117
11/22/201645.3546.2044.9046.05105,250
11/21/201645.3545.6544.8045.1584,846
11/18/201644.9545.6044.8045.30120,363
11/17/201644.8545.1044.5044.95127,204
11/16/201644.2045.2044.0044.85125,332
11/15/201644.2544.5543.6044.20127,575
11/14/201644.5045.2044.1044.40140,855
11/11/201642.7545.0042.5044.10186,523
11/10/201641.8043.5541.7042.70146,324
11/9/201639.6541.4039.4541.30172,433
11/8/201639.5540.4039.3040.05109,785
11/7/201639.9040.0039.3039.70136,628
11/4/201638.8039.4538.5539.00126,756
11/3/201638.7039.1038.3038.65169,984
11/2/201638.5539.2537.8538.75184,303
11/1/201640.5040.8037.0038.75287,297
10/31/201640.2041.2539.6540.75125,782
10/28/201640.3541.2039.8040.05105,230
10/27/201640.7541.0040.3540.5071,367
10/26/201641.2042.0040.6040.65110,398
10/25/201641.9541.9541.1541.3573,754
10/24/201641.6542.1041.2542.0565,273
10/21/201640.8041.4040.6841.2555,893
10/20/201641.4041.4040.8041.2077,666
10/19/201641.6542.2041.1041.5591,086
10/18/201641.7041.7041.2041.5554,721
10/17/201641.1041.4540.9041.2562,562
10/14/201641.4941.8040.9041.1876,142
10/13/201641.1841.5040.8441.2585,730
10/12/201640.9241.7440.7341.60128,077
10/11/201641.7741.8540.3540.94160,462
10/10/201641.9742.4641.7341.7952,144
10/7/201642.5243.0041.5441.58118,173
10/6/201642.6843.3042.1442.6263,839
10/5/201642.5743.1842.3742.8573,156
10/4/201642.1442.4341.8442.2774,216
10/3/201642.0542.4341.8241.98109,126
9/30/201642.1642.5941.6342.38116,966
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center