Albany International Corp $36.78

up +0.13


30/7/2014 04:00 PM  |  NYSE : AIN  
Industries : Industrial / Textile Industrial
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIN historical data

Date Open High Low Close Volume
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
5/7/201435.6835.6834.6435.13197,241
5/6/201435.7035.9635.0235.72328,702
5/5/201435.8736.2135.7336.06112,343
5/2/201435.7836.4635.6936.04128,967
5/1/201435.9936.1135.4735.81179,649
4/30/201435.5036.1935.0635.98112,691
4/29/201435.6435.6735.2235.64101,721
4/28/201435.4135.6434.9435.38122,834
4/25/201435.2635.4434.8735.33182,808
4/24/201435.4735.5534.8435.4991,817
4/23/201434.9035.3634.8635.18111,428
4/22/201434.9835.1634.8034.9850,442
4/21/201434.6134.8434.1234.8473,925
4/17/201434.2234.6534.2034.47200,126
4/16/201434.0134.4133.9334.31120,747
4/15/201434.5134.8333.4133.67188,830
4/14/201434.8735.2634.2434.5292,292
4/11/201434.6835.1334.1734.42160,691
4/10/201435.9335.9334.7635.10139,839
4/9/201435.4835.9235.1535.8666,365
4/8/201435.6136.0935.2435.29110,449
4/7/201436.2936.5535.2335.5480,284
4/4/201437.3937.6336.1936.30188,373
4/3/201436.9237.0736.4837.0098,008
4/2/201436.5736.8636.3936.8196,190
4/1/201435.7036.6435.7036.55144,123
3/31/201435.1235.7534.7035.5488,067
3/28/201434.7435.5534.7434.9855,126
3/27/201435.1435.1434.3934.79193,807
3/26/201436.1036.1935.0635.0885,445
3/25/201436.2136.2135.3835.76111,797
3/24/201436.6436.8535.7435.88136,350
3/21/201437.0037.2436.6136.72174,569
3/20/201436.8737.0236.5936.92122,585
3/19/201436.8337.0636.5337.00126,021
3/18/201436.5136.8636.4136.77103,609
3/17/201436.5036.8036.2836.4389,650
3/14/201436.3636.8036.2036.3770,717
3/13/201436.8036.8036.2236.37105,588
3/12/201436.1136.7235.9036.70166,576
3/11/201436.5036.5836.1036.2989,784
3/10/201436.6536.9536.0736.3684,425
3/7/201437.1537.1636.6136.7964,048
Trading Center