Albany International Corporation Historical Stock Prices

AIN 
$41.15
*  
0.37
0.91%
Get AIN Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading AIN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    AIN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 21-MAY-2014 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.82  41.27  40.73  41.15 68,984
05/21/2015 40.8 41.27 40.73 41.15 68,984
05/20/2015 40.79 41.24 40.1405 40.78 94,534
05/19/2015 40.55 40.93 40.23 40.68 52,175
05/18/2015 39.98 41.08 39.98 40.95 80,967
05/15/2015 40.31 40.61 39.95 40.23 68,905
05/14/2015 40.01 40.55 39.97 40.3 61,697
05/13/2015 40.16 40.54 39.47 39.95 94,876
05/12/2015 40.25 40.44 39.175 40.19 89,856
05/11/2015 40.11 40.7 39.945 40.26 60,844
05/08/2015 40.45 40.85 40 40.11 67,329
05/07/2015 39.93 40.28 39.66 39.98 41,145
05/06/2015 39.5 40.13 39.01 40.04 63,585
05/05/2015 39.83 40.72 38.64 39.15 81,140
05/04/2015 39.69 40 39.515 39.65 71,848
05/01/2015 39.2 39.94 39.15 39.7 84,030
04/30/2015 40.11 40.25 38.97 39.2 124,335
04/29/2015 40.85 41.02 40.4 40.48 49,039
04/28/2015 40.56 41.22 40.3 41.15 62,391
04/27/2015 40.47 41.21 40.32 40.49 38,443
04/24/2015 40.43 40.7 40.24 40.49 45,782
04/23/2015 40.17 40.806 40.17 40.49 48,580
04/22/2015 40.33 40.63 39.98 40.36 34,854
04/21/2015 40.23 40.59 39.82 40.34 59,593
04/20/2015 40.35 40.72 40.1 40.28 95,906
04/17/2015 40.34 40.57 39.88 40.18 110,385
04/16/2015 41.05 41.16 40.62 40.69 72,133
04/15/2015 40.58 41.58 40.46 41.12 70,999
04/14/2015 40.28 40.54 40 40.36 49,561
04/13/2015 40.28 40.6 40.21 40.22 45,180
04/10/2015 39.75 40.42 39.745 40.22 61,817
04/09/2015 39.98 40.2 39.28 39.75 55,424
04/08/2015 39.84 40.25 39.62 40.01 51,233
04/07/2015 40.16 40.33 39.88 39.92 106,638
04/06/2015 39.41 40.4 39.41 40.25 167,375
04/02/2015 39.92 40.51 39.33 39.52 120,154
04/01/2015 39.61 40.04 39.36 39.97 78,509
03/31/2015 39.93 40.11 39.59 39.75 104,373
03/30/2015 39.74 40.83 39.74 40.31 166,327
03/27/2015 39.48 39.835 39.38 39.68 106,676
03/26/2015 39.09 39.92 39.09 39.68 119,552
03/25/2015 39.86 39.93 39.06 39.25 87,528
03/24/2015 39.64 39.95 39.4192 39.77 56,720
03/23/2015 39.51 40.09 39.51 39.75 72,538
03/20/2015 39.87 39.87 39.19 39.45 174,335
03/19/2015 39.53 39.91 39.4 39.61 80,685
03/18/2015 38.99 39.96 38.89 39.87 71,890
03/17/2015 38.35 39.065 38.06 39.01 75,291
03/16/2015 38.5 38.83 38.32 38.6 77,993
03/13/2015 38.49 38.69 37.8 38.35 69,314
03/12/2015 38.42 38.75 38.39 38.53 67,887
03/11/2015 37.96 38.16 37.4 37.98 71,003
03/10/2015 38 38.11 37.415 37.98 112,300
03/09/2015 38.06 38.6 37.96 38.32 51,260
03/06/2015 37.93 38.41 37.93 38.06 91,569
03/05/2015 37.75 38.28 37.72 38.25 58,619
03/04/2015 38.08 38.18 37.56 37.61 44,436
03/03/2015 37.92 38.83 37.69 38.35 88,455
03/02/2015 37.76 38.6 37.732 38.11 79,081
02/27/2015 37.54 38.33 37.264 37.71 80,587
02/26/2015 37.78 37.78 37.31 37.59 70,421
02/25/2015 38.01 38.04 37.53 37.68 48,014
02/24/2015 37.74 38.58 37.58 37.94 105,084
02/23/2015 37.74 37.92 37.07 37.78 103,124
02/20/2015 37.77 38.12 37.09 37.74 77,171
02/19/2015 37.71 37.9 37.38 37.7 55,075
02/18/2015 37.38 38.2099 37.3 37.8 67,619
02/17/2015 37.74 37.88 37.36 37.56 67,176
02/13/2015 37.92 38 37.63 37.82 88,211
02/12/2015 37.04 38 36.85 37.81 56,835
02/11/2015 37.17 37.46 36.62 36.88 122,339
02/10/2015 37.7 38.1 37.28 37.39 143,754
02/09/2015 37.8 38.08 37.14 37.23 87,890
02/06/2015 37.8 38.4 37.7 37.87 87,773
02/05/2015 37.45 37.94 37.41 37.73 91,003
02/04/2015 37.57 37.7 36.96 37.21 100,545
02/03/2015 36.67 37.98 36.67 37.65 148,992
02/02/2015 34.64 36.42 34.64 36.26 195,161
01/30/2015 34.87 35.23 34.04 34.13 91,499
01/29/2015 34.11 35.26 33.91 35.23 130,151
01/28/2015 35.36 35.43 33.95 34.17 64,713
01/27/2015 34.76 35.3 34.75 35.08 62,796
01/26/2015 35.06 35.43 34.5 35.35 51,855
01/23/2015 34.72 35.2 34.55 35.03 42,179
01/22/2015 34.6 34.68 34.14 34.65 94,498
01/21/2015 34.71 34.89 34.181 34.31 60,245
01/20/2015 35.11 35.28 34.45 34.86 50,942
01/16/2015 34.37 35.21 34.315 35.1 96,093
01/15/2015 35.18 35.65 34.115 34.58 163,433
01/14/2015 35.02 35.57 34.92 35 97,438
01/13/2015 35.67 36.16 34.98 35.43 79,567
01/12/2015 36.26 36.26 35.09 35.27 64,532
01/09/2015 36.03 36.38 35.76 36.23 104,920
01/08/2015 36.33 36.48 35.9 36.13 147,931
01/07/2015 36.71 36.73 35.4 35.98 99,824
01/06/2015 38.06 38.06 36.28 36.35 133,221
01/05/2015 38.03 38.2 37.69 38.01 138,919
01/02/2015 38.29 38.36 37.64 38.16 161,786
12/31/2014 38.27 38.68 37.77 37.99 66,812
12/30/2014 38.04 38.24 37.9 38.06 37,243
12/29/2014 37.54 38.19 37.54 37.92 33,119
12/26/2014 37.7 37.78 37.23 37.64 49,709
12/24/2014 37.37 37.6 37.11 37.46 17,335
12/23/2014 36.79 37.53 36.5 37.26 66,011
12/22/2014 36.03 36.74 35.75 36.67 63,318
12/19/2014 35.82 36.18 35.29 35.89 237,854
12/18/2014 35.94 36.25 35.26 36.11 105,506
12/17/2014 34.71 35.68 34.5 35.41 137,044
12/16/2014 35.05 35.54 34.27 34.68 156,648
12/15/2014 35.87 35.98 34.93 35.19 105,977
12/12/2014 36.19 36.49 35.55 35.81 87,994
12/11/2014 36.84 37.55 36.52 36.79 51,950
12/10/2014 36.76 37.06 36.51 36.6 142,225
12/09/2014 36.42 37.27 36.21 37.01 112,289
12/08/2014 37.38 37.65 36.63 36.71 41,381
12/05/2014 36.96 37.57 36.96 37.46 35,638
12/04/2014 37.39 37.75 36.63 37.01 92,211
12/03/2014 37.03 37.9 36.82 37.59 39,129
12/02/2014 36.72 37.47 36.668 36.9 84,100
12/01/2014 37.02 37.33 36.69 36.78 64,940
11/28/2014 37.61 37.72 37.31 37.37 68,067
11/26/2014 37.08 37.845 37.08 37.73 44,656
11/25/2014 37.59 37.59 36.92 37.5 43,265
11/24/2014 36.88 37.58 36.8001 37.43 47,214
11/21/2014 37.95 37.95 36.85 36.9 60,581
11/20/2014 36.86 37.47 36.86 37.32 27,994
11/19/2014 37.34 37.39 36.63 37.13 46,789
11/18/2014 37.51 37.782 37.13 37.3 72,451
11/17/2014 37.47 37.86 37.28 37.48 58,382
11/14/2014 37.78 37.9 37.37 37.59 73,525
11/13/2014 38.25 38.41 37.59 37.68 36,502
11/12/2014 38.03 38.43 37.51 38.13 92,996
11/11/2014 38.03 38.38 37.9 38.13 52,841
11/10/2014 37.68 38.21 37.57 38.15 43,072
11/07/2014 37.65 37.86 37.01 37.77 64,292
11/06/2014 37.47 37.83 37.35 37.73 39,023
11/05/2014 37.86 37.86 36.9525 37.36 60,649
11/04/2014 36.94 37.81 36.04 37.47 83,867
11/03/2014 37.75 37.75 36.78 37.1 78,637
10/31/2014 37.77 38.01 37.25 37.78 140,608
10/30/2014 36.51 37.47 36.34 37.18 67,671
10/29/2014 36.71 36.97 36.31 36.7 50,217
10/28/2014 35.37 36.64 35.31 36.63 83,536
10/27/2014 34.97 35.34 34.72 35.12 58,564
10/24/2014 35.19 35.19 34.95 35.09 36,214
10/23/2014 34.57 35.08 34.46 35.08 65,151
10/22/2014 34.86 34.86 34.1 34.15 59,899
10/21/2014 34.19 34.77 34.19 34.69 54,506
10/20/2014 33.83 34.21 33.83 34.1 48,372
10/17/2014 34.38 34.38 33.78 33.95 106,846
10/16/2014 33.08 34.26 33.004 33.89 67,483
10/15/2014 32.3 33.64 31.92 33.55 97,322
10/14/2014 32.57 33.43 32.48 32.75 111,043
10/13/2014 32.73 33.07 32.32 32.46 94,334
10/10/2014 32.74 33.4 32.35 32.57 95,176
10/09/2014 34 34.1 32.9 33 94,324
10/08/2014 33.22 34.14 33.0401 34.12 66,529
10/07/2014 33.71 34.05 33.11 33.18 104,929
10/06/2014 33.9 34.18 33.75 33.83 54,004
10/03/2014 33.8 34.16 33.57 33.87 85,586
10/02/2014 33.43 33.97 33.38 33.7 82,477
10/01/2014 34.08 34.44 33.33 33.5 113,906
09/30/2014 34.84 34.84 34.02 34.04 83,379
09/29/2014 35.02 35.13 34.63 34.77 83,443
09/26/2014 35.35 35.61 35.18 35.49 42,690
09/25/2014 36.08 36.08 35.05 35.33 83,847
09/24/2014 36.43 36.57 35.83 36.09 44,714
09/23/2014 36.18 36.6294 35.95 36.3 124,908
09/22/2014 36.3 37.02 35.78 36.36 76,535
09/19/2014 37.09 37.3 36.3 36.49 136,383
09/18/2014 36.97 37.2 36.51 37.13 29,479
09/17/2014 36.53 36.98 36.39 36.78 37,111
09/16/2014 36.85 36.85 36.41 36.6 45,531
09/15/2014 36.75 37.06 36.39 36.85 76,094
09/12/2014 37.27 37.27 36.53 36.84 63,551
09/11/2014 36.47 37.23 36.46 37.23 41,179
09/10/2014 36.89 36.95 36.47 36.78 28,600
09/09/2014 37.33 37.33 36.63 36.8 46,372
09/08/2014 37.22 37.63 36.94 37.5 45,806
09/05/2014 37.09 37.43 36.77 37.32 40,331
09/04/2014 37.22 37.86 37.04 37.28 49,183
09/03/2014 37.85 37.87 37.16 37.29 101,080
09/02/2014 37.75 37.92 37.32 37.66 78,788
08/29/2014 37.66 37.75 37.28 37.57 58,699
08/28/2014 37.83 38.41 37.48 37.7 34,615
08/27/2014 38.17 38.18 37.78 38.09 59,190
08/26/2014 37.66 38.34 37.58 38.26 71,879
08/25/2014 38.02 38.23 37.62 37.77 29,687
08/22/2014 37.58 38.09 37.45 37.89 47,307
08/21/2014 37.34 37.77 36.91 37.7 52,144
08/20/2014 37.44 37.57 37.2 37.37 57,668
08/19/2014 38.38 38.39 37.58 37.68 114,688
08/18/2014 38.39 38.54 37.89 38.43 97,631
08/15/2014 38.34 38.34 37.59 38.12 120,275
08/14/2014 37.89 37.98 37.55 37.97 30,197
08/13/2014 37.34 37.8 37.21 37.78 64,500
08/12/2014 37.5 37.72 37.03 37.32 69,474
08/11/2014 37.35 37.94 37.16 37.71 51,513
08/08/2014 36.35 37.25 36.232 37.12 90,879
08/07/2014 36.9 36.9 36.22 36.38 72,728
08/06/2014 36.53 37.27 36.39 36.87 84,023
08/05/2014 35.62 37.16 34.9 36.83 176,351
08/04/2014 35.71 36.32 35.36 36.06 98,660
08/01/2014 35.89 35.96 35.4 35.6 83,510
07/31/2014 36.29 36.4 35.655 35.84 114,266
07/30/2014 36.83 36.91 36.59 36.78 45,794
07/29/2014 36.75 36.91 36.45 36.65 71,250
07/28/2014 36.77 37.04 36.31 36.77 101,362
07/25/2014 36.9 37.05 36.72 36.81 71,332
07/24/2014 37.43 37.7 37.02 37.28 64,608
07/23/2014 37.31 37.56 37.05 37.45 69,854
07/22/2014 37.05 37.41 36.94 37.32 61,737
07/21/2014 36.72 37.03 36.62 36.88 61,477
07/18/2014 36.38 37.1 36.33 37.01 86,125
07/17/2014 36.59 36.69 36.17 36.48 123,896
07/16/2014 37.13 37.17 36.56 36.98 147,206
07/15/2014 37.27 37.43 36.67 36.88 65,142
07/14/2014 37.6 37.6 37.21 37.41 82,354
07/11/2014 37.04 37.39 37.04 37.3 88,079
07/10/2014 36.71 37.17 36.39 37.16 107,415
07/09/2014 37.46 37.63 37.3 37.5 87,305
07/08/2014 37.7 37.7 37.08 37.24 262,797
07/07/2014 38.24 38.47 37.75 37.84 126,420
07/03/2014 37.94 38.49 37.7 38.48 39,591
07/02/2014 38.39 38.53 37.75 37.89 126,853
07/01/2014 38.18 39.02 38.165 38.53 161,339
06/30/2014 37.84 38.04 37.34 37.96 81,472
06/27/2014 37.29 38.1 37.285 37.98 133,718
06/26/2014 37.61 37.61 37.1 37.28 50,381
06/25/2014 37.06 37.54 36.98 37.48 56,756
06/24/2014 37.26 37.73 37.04 37.26 108,121
06/23/2014 37.48 37.48 36.97 37.2 85,842
06/20/2014 37.48 37.54 37.11 37.44 172,277
06/19/2014 37.22 37.43 37 37.37 77,198
06/18/2014 37.11 37.12 36.54 37.08 44,018
06/17/2014 36.59 37.19 36.44 36.97 109,879
06/16/2014 36.48 36.65 36.3 36.65 95,072
06/13/2014 36.65 36.65 36.05 36.6 66,812
06/12/2014 37.1 37.1 36.32 36.53 105,866
06/11/2014 37.51 37.55 37.01 37.24 55,325
06/10/2014 37.87 38.04 37.32 37.72 73,016
06/09/2014 37.9 38.28 37.71 38.01 104,499
06/06/2014 37.54 38.13 37.41 37.99 93,780
06/05/2014 36.5 37.35 36.23 37.28 82,150
06/04/2014 36.44 36.63 36.26 36.45 57,232
06/03/2014 36.55 36.99 36.12 36.86 115,529
06/02/2014 37.22 37.32 36.55 36.71 169,596
05/30/2014 38.04 38.164 37.17 37.25 114,460
05/29/2014 37.96 38.07 37.58 37.98 142,208
05/28/2014 37.8 37.93 37.3 37.7 140,888
05/27/2014 37.48 38 37.48 37.93 87,130
05/23/2014 36.92 37.49 36.835 37.44 77,932
05/22/2014 36.69 37 36.58 36.94 73,719
05/21/2014 36.48 36.76 36.2 36.58 152,479
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?