Albany International Corporation Historical Stock Prices

AIN 
$31.14
*  
0.70
2.3%
Get AIN Alerts
*Delayed - data as of Aug. 27, 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 27-AUG-2014 TO 27-AUG-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  30.88  31.17  30.42  31.14 125,464
08/27/2015 30.74 31.17 30.42 31.14 126,363
08/26/2015 30.81 30.81 29.75 30.44 129,767
08/25/2015 31.69 31.8 29.97 30.16 116,403
08/24/2015 29.87 31.87 29.81 30.92 105,188
08/21/2015 31.77 32.58 31.35 31.81 114,134
08/20/2015 32.83 32.91 32.35 32.45 74,886
08/19/2015 33.41 33.4899 32.9 33.06 73,020
08/18/2015 33.76 33.98 33.4 33.57 83,229
08/17/2015 34.07 34.16 33.4 33.67 79,559
08/14/2015 33.56 34.21 33.55 34.09 55,236
08/13/2015 33.65 33.955 33.57 33.7 105,672
08/12/2015 33.91 33.91 33.01 33.69 101,648
08/11/2015 34.05 34.85 33.9 34.19 101,007
08/10/2015 33.55 34.37 33.51 34.31 126,856
08/07/2015 33.71 34.42 33.4501 33.55 119,728
08/06/2015 35.08 35.455 33.18 33.98 249,919
08/05/2015 36.33 37.28 34.64 35 251,006
08/04/2015 36.64 37.29 36.61 36.83 44,980
08/03/2015 37.21 37.27 36.5 36.86 83,987
07/31/2015 36.94 37.78 36.8 37.22 131,717
07/30/2015 36.45 37.19 36.42 36.78 227,620
07/29/2015 36.54 37.02 36.37 36.65 209,351
07/28/2015 36.68 36.68 35.92 36.53 96,497
07/27/2015 36.43 36.67 36.24 36.47 56,892
07/24/2015 37.44 37.5 36.53 36.68 78,247
07/23/2015 38.15 38.54 37.53 37.58 93,076
07/22/2015 38.25 38.43 38.1501 38.27 32,773
07/21/2015 38.83 39.02 38.12 38.34 60,825
07/20/2015 39.67 39.67 38.76 38.88 51,510
07/17/2015 39.58 39.65 39.1 39.56 86,566
07/16/2015 39.35 39.8 39.3 39.5 44,667
07/15/2015 40.11 40.15 39.18 39.19 68,741
07/14/2015 40.12 40.29 39.93 40.11 47,247
07/13/2015 39.61 40.37 39.5701 40.12 58,482
07/10/2015 39.37 39.86 39.07 39.46 79,148
07/09/2015 39.76 40 39.07 39.09 79,805
07/08/2015 39.31 39.965 38.66 39.16 118,313
07/07/2015 39.66 39.82 38.7 39.63 89,237
07/06/2015 39.66 40.22 39.39 39.74 80,301
07/02/2015 40.25 40.41 39.7 39.87 37,297
07/01/2015 40.17 40.6 39.97 40.21 72,160
06/30/2015 39.8 40.06 39.525 39.8 89,377
06/29/2015 39.68 40.43 39.26 39.42 153,306
06/26/2015 40.83 41.35 39.6 39.99 264,689
06/25/2015 40.76 40.9 40.39 40.68 47,882
06/24/2015 40.53 40.79 40.51 40.6 73,106
06/23/2015 40.31 40.55 39.96 40.54 85,990
06/22/2015 40.2 40.32 39.79 40.18 67,880
06/19/2015 40 40.17 39.77 40.03 120,964
06/18/2015 39.55 40.09 39.36 39.99 90,125
06/17/2015 39.99 39.99 39.31 39.43 43,244
06/16/2015 39.45 40.11 39.31 39.99 54,597
06/15/2015 39.69 39.9745 39.2 39.58 70,006
06/12/2015 40.08 40.35 39.68 40.24 68,037
06/11/2015 40.44 40.65 40.09 40.3 54,373
06/10/2015 39.6 40.51 39.6 40.28 70,144
06/09/2015 39.44 39.69 39.0301 39.32 58,795
06/08/2015 39.71 39.86 39.47 39.52 37,580
06/05/2015 39.17 39.95 38.76 39.84 73,276
06/04/2015 39.94 40.08 39.09 39.23 49,501
06/03/2015 39.89 40.28 39.46 40.19 106,842
06/02/2015 39.77 40.25 39.6 39.86 73,906
06/01/2015 39.82 40.05 39.21 39.96 51,605
05/29/2015 39.85 40.13 39.54 39.58 70,892
05/28/2015 39.65 40.05 39.32 39.98 64,445
05/27/2015 39.92 40.05 39.5 39.82 89,186
05/26/2015 40.41 40.53 39.52 39.85 65,528
05/22/2015 41 41.13 40.41 40.72 63,525
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
*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?