$40.72 -0.43 (%) Albany International Corp - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center