Albany International Corporation Common Stock Historical Stock Prices

AIN 
$40.29
*  
0.69
1.68%
Get AIN Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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 40.95 41.04 39.76 40.29 236,720
04/29/2016 40.66 41.04 39.76 40.29 237,131
04/28/2016 41.05 41.35 40.29 40.98 156,473
04/27/2016 41.26 41.68 40.79 41.26 68,364
04/26/2016 40.45 41.36 40.19 41.31 108,809
04/25/2016 41 41.26 40.01 40.22 182,180
04/22/2016 41.19 41.67 40.79 41.17 108,689
04/21/2016 40.97 41.45 40.78 41.04 73,908
04/20/2016 41.14 41.32 40.62 41.09 141,584
04/19/2016 41.03 41.9 40.92 41.14 76,755
04/18/2016 40.18 41.23 40.08 41.01 138,147
04/15/2016 40.61 40.87 39.82 40.6 153,591
04/14/2016 40.87 40.99 40.48 40.84 123,149
04/13/2016 39.4 40.87 39.22 40.84 235,628
04/12/2016 38.55 39.34 38.27 39.2 133,592
04/11/2016 38.01 39.05 37.5 38.52 150,269
04/08/2016 37.93 38.29 37.35 37.63 77,617
04/07/2016 37.62 37.93 37.18 37.45 125,101
04/06/2016 37.23 37.84 37.2 37.78 98,124
04/05/2016 37.2 37.67 36.765 37.27 101,238
04/04/2016 38.34 38.34 37.3 37.41 88,312
04/01/2016 37.25 38.38 37 38.36 114,223
03/31/2016 37.44 37.74 37.27 37.59 86,174
03/30/2016 37.86 38.015 37.19 37.72 72,172
03/29/2016 36.85 37.74 36.64 37.63 122,341
03/28/2016 37.48 37.73 36.53 37 150,504
03/24/2016 36.65 37.46 36.3 37.45 115,645
03/23/2016 37.08 37.23 36.59 36.78 113,825
03/22/2016 36.62 37.61 36.32 37.28 84,886
03/21/2016 37.89 38.2 36.03 36.74 157,947
03/18/2016 38.15 38.52 37.475 38.04 152,760
03/17/2016 37.03 38.16 36.76 37.9 103,781
03/16/2016 36.81 37.38 36.32 37.11 67,076
03/15/2016 37.17 37.31 36.71 36.93 85,015
03/14/2016 38.08 38.25 37.29 37.47 79,080
03/11/2016 37.87 38.2897 37.56 38.21 67,845
03/10/2016 37.62 37.75 36.81 37.58 80,650
03/09/2016 37.4 37.82 37.15 37.37 75,718
03/08/2016 37.53 38.01 37.16 37.38 85,528
03/07/2016 37.73 38.16 37.54 37.92 131,172
03/04/2016 38.06 38.52 37.53 37.85 125,304
03/03/2016 37.6 38.45 37.3 38.18 125,030
03/02/2016 37.25 38.015 37 37.77 114,455
03/01/2016 37.01 37.64 36.73 37.42 126,174
02/29/2016 36.54 37.37 35.63 36.62 141,071
02/26/2016 36.42 36.79 35.92 36.47 99,699
02/25/2016 36.73 36.9 36.04 36.21 60,866
02/24/2016 35.78 36.64 35.39 36.53 91,806
02/23/2016 36.85 37 35.89 36.11 118,366
02/22/2016 36.72 37.43 36.464 37.13 111,386
02/19/2016 36.31 36.56 35.85 36.41 124,899
02/18/2016 35.77 36.53 35.56 36.36 134,441
02/17/2016 35.77 36 35.3 35.82 215,428
02/16/2016 35.22 36.01 35.08 35.56 153,575
02/12/2016 35.16 35.95 34.78 34.84 264,146
02/11/2016 34.74 35.79 34.27 34.78 208,881
02/10/2016 35.75 36.08 34.98 35.13 181,268
02/09/2016 33.37 36.39 32.6 35.6 374,187
02/08/2016 31.53 32.23 31.145 31.91 131,369
02/05/2016 31.94 32.21 31.25 31.86 209,094
02/04/2016 31.13 32.35 31.13 32.06 213,891
02/03/2016 32.37 32.47 31.17 31.43 391,896
02/02/2016 33.04 33.18 31.77 31.9 117,158
02/01/2016 33.34 34.08 33.15 33.35 131,085
01/29/2016 32.65 33.97 32.5 33.92 211,907
01/28/2016 32.18 32.58 31.7063 32.37 92,039
01/27/2016 32.13 32.55 31.62 31.76 248,220
01/26/2016 32.25 32.77 32.02 32.45 155,408
01/25/2016 32.64 32.92 31.81 31.95 123,282
01/22/2016 32.61 33.28 32.41 32.86 92,567
01/21/2016 32.3 32.8 31.71 31.98 90,021
01/20/2016 31.05 32.47 30.53 32.23 174,857
01/19/2016 32.43 32.63 31.18 31.48 143,050
01/15/2016 32.06 32.74 31.33 32.13 149,705
01/14/2016 33 33.84 32.69 33.08 95,465
01/13/2016 33.93 34.11 32.56 32.81 95,682
01/12/2016 33.98 34.8 33.01 33.8 97,108
01/11/2016 33.19 33.66 32.54 33.51 87,525
01/08/2016 34.42 34.648 33.1 33.27 133,858
01/07/2016 33.39 34.51 32.948 34.27 151,581
01/06/2016 33.93 34.24 33.8 34.06 188,194
01/05/2016 35.96 35.97 34.3603 34.56 116,289
01/04/2016 35.85 35.95 34.63 35.34 139,854
12/31/2015 37.06 37.44 36.49 36.55 74,420
12/30/2015 37.61 37.68 37.16 37.23 46,087
12/29/2015 36.94 37.67 36.77 37.58 49,569
12/28/2015 37.03 37.1 36.39 36.77 79,411
12/24/2015 37.29 37.41 37.02 37.2 24,235
12/23/2015 37.13 37.65 36.96 37.23 72,852
12/22/2015 36.75 37.14 36.32 37 44,346
12/21/2015 36.71 37 36.22 36.73 145,373
12/18/2015 36.94 37.06 35.945 36.26 230,350
12/17/2015 37.22 37.61 36.985 37.13 147,348
12/16/2015 36.73 37.26 36.14 37.22 114,195
12/15/2015 36.54 36.54 35.9 36.51 130,233
12/14/2015 36.72 36.72 35.83 36.37 73,148
12/11/2015 36.37 37.29 36.16 36.74 101,978
12/10/2015 37.4 37.75 36.6 37.57 126,364
12/09/2015 36.75 38.26 36.22 37.36 242,683
12/08/2015 37.24 37.35 36.31 36.37 73,892
12/07/2015 38.61 38.61 37.43 37.67 78,172
12/04/2015 38.35 38.89 38.22 38.68 105,843
12/03/2015 38.79 38.79 38.03 38.41 125,564
12/02/2015 39.17 39.285 38.09 38.51 82,657
12/01/2015 39.04 39.42 38.5 39.25 117,837
11/30/2015 38.13 39.08 37.66 38.96 184,814
11/27/2015 38.11 38.24 37.87 38.1 75,859
11/25/2015 37.97 38.37 37.42 38.19 88,353
11/24/2015 36.91 38.1 36.58 37.93 121,680
11/23/2015 36.61 37.33 36.61 37.13 53,725
11/20/2015 37.26 37.26 36.51 36.62 144,689
11/19/2015 36.2 37.04 35.85 37.01 203,571
11/18/2015 36 36.29 35.73 36.25 122,689
11/17/2015 36.47 36.57 35.67 35.97 83,302
11/16/2015 35.88 36.62 35.74 36.5 106,815
11/13/2015 35.54 36.12 35.37 35.77 100,802
11/12/2015 36.69 36.88 35.72 35.81 88,315
11/11/2015 37.56 37.56 36.74 37.01 53,638
11/10/2015 36.95 37.65 36.95 37.55 80,978
11/09/2015 37.84 37.87 37.06 37.14 147,878
11/06/2015 37.42 37.97 36.77 37.85 90,530
11/05/2015 37.92 38.19 37.26 37.6 142,055
11/04/2015 38.27 38.27 37.5 37.89 103,108
11/03/2015 38.19 38.66 37.84 38.15 132,218
11/02/2015 37.43 38.94 36.96 38.31 198,405
10/30/2015 36.7 37.69 36.66 37.57 281,928
10/29/2015 37.83 38.8 36.5 36.54 222,532
10/28/2015 31.42 37.77 31.42 37.71 474,979
10/27/2015 31.52 31.52 30.5 31.07 92,706
10/26/2015 31.69 32.03 31.43 31.67 65,742
10/23/2015 31.88 31.88 31.08 31.71 66,391
10/22/2015 31.01 31.9 30.8926 31.71 61,033
10/21/2015 31.61 31.63 30.75 30.76 52,495
10/20/2015 30.79 31.6 30.62 31.54 79,974
10/19/2015 30.55 30.91 30.32 30.86 42,611
10/16/2015 31.16 31.16 30.35 30.65 76,743
10/15/2015 31.09 31.15 30.3 31.04 193,617
10/14/2015 31.56 31.8 30.94 30.96 180,754
10/13/2015 32.04 32.49 31.58 31.59 66,879
10/12/2015 32.15 32.35 31.8 32.29 82,905
10/09/2015 32.37 32.66 32.05 32.06 49,171
10/08/2015 31.87 32.45 31.72 32.28 114,982
10/07/2015 30.99 32.1 30.99 32 181,628
10/06/2015 30.6 31.07 30.58 30.77 117,827
10/05/2015 28.82 30.7 28.82 30.66 138,120
10/02/2015 27.81 28.7 27.64 28.7 103,367
10/01/2015 28.6 28.63 27.665 28.19 86,033
09/30/2015 28.58 28.82 28.19 28.61 162,060
09/29/2015 28.79 28.95 28.2 28.28 72,121
09/28/2015 29.05 29.05 28.65 28.82 103,166
09/25/2015 29.78 29.88 29.01 29.23 131,348
09/24/2015 29.5 29.78 29.04 29.58 97,191
09/23/2015 29.54 29.81 29.37 29.69 159,386
09/22/2015 29.81 29.87 29.37 29.48 80,202
09/21/2015 30.14 30.7 29.9 30.19 118,092
09/18/2015 30.21 30.5 29.8 29.91 183,903
09/17/2015 30.55 31.29 30.35 30.56 192,104
09/16/2015 29.49 30.41 29.49 30.36 159,535
09/15/2015 28.74 29.66 28.54 29.48 106,724
09/14/2015 29.16 29.65 28.355 28.51 185,718
09/11/2015 29.1 29.25 28.84 29.2 124,919
09/10/2015 29.81 29.915 29.22 29.31 135,134
09/09/2015 30.73 30.73 29.93 29.98 213,131
09/08/2015 30.7 30.77 30.33 30.5 68,716
09/04/2015 30.08 30.47 29.99 30.3 73,719
09/03/2015 30.69 30.7 30 30.27 220,672
09/02/2015 30.57 30.78 30.32 30.7 95,207
09/01/2015 31.43 31.48 30.08 30.28 180,321
08/31/2015 31.19 31.92 31.19 31.9 90,983
08/28/2015 31.07 31.5291 30.87 31.44 107,923
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
*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?