ALBANY INTERNATIONAL $33.73

down -0.17


19/6/2013 04:19 PM  |  NYSE : AIN  |  Industries : Manufacturing / Fabric Mills
Type:

AIN historical data

Date Open High Low Close Volume
6/18/2013 33.51 34.00 33.24 33.90 1352
6/17/2013 33.30 33.58 33.10 33.35 761
6/14/2013 33.50 33.62 32.70 33.00 651
6/13/2013 32.47 33.63 32.40 33.50 792
6/12/2013 32.67 32.75 32.07 32.55 890
6/11/2013 32.34 32.85 31.87 32.35 747
6/10/2013 32.51 32.79 32.07 32.74 690
6/7/2013 32.24 32.82 32.04 32.51 620
6/6/2013 31.56 31.99 31.56 31.99 581
6/5/2013 31.50 31.85 31.21 31.61 854
6/4/2013 32.10 32.36 31.42 31.76 1171
6/3/2013 31.77 32.49 31.65 32.09 1775
5/31/2013 32.02 32.30 31.74 31.74 770
5/30/2013 31.80 32.54 31.80 32.29 623
5/29/2013 31.84 32.00 31.53 31.79 467
5/28/2013 32.41 32.77 31.70 32.00 2223
5/24/2013 32.08 32.08 31.40 32.00 914
5/23/2013 31.31 32.55 31.03 32.25 1165
5/22/2013 32.30 32.44 31.36 31.70 1271
5/21/2013 32.58 32.71 32.12 32.36 1348
5/20/2013 32.27 32.95 32.25 32.49 898
5/17/2013 31.86 32.49 31.86 32.43 793
5/16/2013 31.52 32.00 31.49 31.67 535
5/15/2013 31.01 31.90 31.01 31.70 1526
5/14/2013 30.90 31.46 30.90 31.22 1218
5/13/2013 30.75 31.14 30.55 30.95 1371
5/10/2013 30.22 31.02 30.22 30.75 2535
5/9/2013 30.28 30.44 29.98 30.08 1053
5/8/2013 30.06 30.50 29.94 30.41 1289
5/7/2013 29.95 30.19 29.85 30.07 1496
5/6/2013 29.88 30.05 29.39 29.92 1996
5/3/2013 29.65 30.37 29.65 29.90 1867
5/2/2013 28.00 29.37 28.00 29.15 1053
5/1/2013 28.89 28.89 27.44 27.48 1813
4/30/2013 28.75 29.14 28.53 29.05 637
4/29/2013 28.64 28.89 28.32 28.78 233
4/26/2013 28.81 28.81 28.16 28.54 640
4/25/2013 28.70 29.09 28.70 28.86 705
4/24/2013 28.70 28.86 28.25 28.57 793
4/23/2013 28.00 28.82 27.93 28.76 605
4/22/2013 28.22 28.42 27.24 27.73 756
4/19/2013 27.56 28.40 27.37 28.09 875
4/18/2013 27.96 28.19 27.44 27.50 945
4/17/2013 28.05 28.12 27.42 27.84 920
4/16/2013 28.10 28.42 27.80 28.32 1260
4/15/2013 28.91 29.04 27.77 27.81 1041
4/12/2013 29.85 29.85 28.95 29.17 1153
4/11/2013 29.23 30.00 29.23 29.92 752
4/10/2013 28.90 29.48 28.90 29.16 1343
4/9/2013 29.52 29.52 28.81 28.86 1366
4/8/2013 28.70 29.44 28.54 29.42 1740
4/5/2013 28.31 28.65 28.15 28.46 865
4/4/2013 28.64 28.95 28.46 28.79 1482
4/3/2013 28.42 28.56 27.80 27.83 1042
4/2/2013 28.51 28.91 28.42 28.53 935
4/1/2013 28.80 28.96 28.00 28.30 1223
3/28/2013 28.95 29.07 28.58 28.90 591
3/27/2013 28.74 28.95 28.31 28.88 704
3/26/2013 28.94 29.10 28.56 29.02 738
3/25/2013 29.10 29.41 28.73 28.87 882
3/22/2013 29.08 29.33 29.02 29.09 501
3/21/2013 29.37 29.55 28.97 29.04 532
3/20/2013 29.31 29.62 29.28 29.62 914
3/19/2013 29.42 29.47 28.86 29.20 1108
3/18/2013 29.33 29.61 29.31 29.42 1555
3/15/2013 29.70 29.93 29.51 29.57 2009
3/14/2013 29.33 29.95 29.33 29.87 1304
3/13/2013 29.37 29.65 29.17 29.29 1114
3/12/2013 29.47 29.65 29.08 29.28 1032
3/11/2013 29.41 29.62 29.15 29.47 1215
3/8/2013 29.76 30.10 29.33 29.43 1502
3/7/2013 29.05 29.58 28.99 29.53 1069
3/6/2013 29.02 29.15 28.68 29.06 1095
3/5/2013 28.63 29.12 28.61 28.85 2412
3/4/2013 28.71 28.85 28.18 28.53 1434
3/1/2013 28.33 28.75 28.17 28.73 1072
2/28/2013 28.41 28.74 28.16 28.56 1381
2/27/2013 27.92 28.66 27.92 28.41 1116
2/26/2013 27.95 28.15 27.46 27.87 1621
2/25/2013 28.73 28.81 27.72 27.74 982
2/22/2013 28.56 28.79 28.46 28.64 834
2/21/2013 27.95 28.51 27.80 28.36 1050
2/20/2013 28.86 29.15 27.99 27.99 2522
2/19/2013 28.04 28.87 27.90 28.76 3597
2/15/2013 27.70 28.04 27.53 27.90 1318
2/14/2013 27.03 27.62 27.03 27.51 1270
2/13/2013 26.99 27.32 26.91 27.16 1203
2/12/2013 26.77 27.09 26.77 26.99 1537
2/11/2013 26.28 26.73 26.24 26.73 2115
2/8/2013 25.92 26.59 25.92 26.23 1142
2/7/2013 25.19 26.02 24.81 25.96 2829
2/6/2013 24.88 25.21 24.88 25.14 1149
2/5/2013 24.95 25.04 24.80 25.00 1087
2/4/2013 25.04 25.15 24.71 24.78 976
2/1/2013 25.26 25.33 25.09 25.26 1502
1/31/2013 25.05 25.28 24.75 25.06 1256
1/30/2013 25.06 25.15 24.86 25.07 1731
1/29/2013 24.46 25.14 24.43 25.07 1771
1/28/2013 24.50 24.70 24.22 24.45 1329
1/25/2013 24.73 24.73 24.30 24.47 793
Marketplace
Trading Center