Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.067 7.439 6.979 7.178 356,636 +0.13(+1.80%)
Mar 30, 2009 6.948 7.201 6.773 7.051 536,452 -0.28(-3.79%)
Mar 26, 2009 6.622 7.479 6.503 7.328 326,580 +0.71(+10.66%)
Mar 25, 2009 6.440 6.749 6.329 6.622 406,509 +0.26(+4.11%)
Mar 24, 2009 6.273 6.503 6.218 6.361 645,297 +0.03(+0.50%)
Mar 23, 2009 6.154 6.353 6.099 6.329 485,834 +0.31(+5.14%)
Mar 20, 2009 5.948 6.559 5.948 6.020 752,401 +0.23(+3.97%)
Mar 19, 2009 5.758 5.837 5.607 5.790 398,641 +0.18(+3.25%)
Mar 18, 2009 5.266 5.940 5.258 5.607 618,897 +0.37(+7.12%)
Mar 17, 2009 4.981 5.330 4.941 5.234 426,373 +0.21(+4.27%)
Mar 16, 2009 4.838 5.480 4.790 5.020 428,904 +0.20(+4.11%)
Mar 13, 2009 4.529 4.886 4.497 4.822 0 +0.25(+5.56%)
Mar 12, 2009 4.156 4.584 4.005 4.568 488,636 +0.53(+13.16%)
Mar 11, 2009 3.990 4.107 3.874 4.037 628,524 +0.12(+3.17%)
Mar 10, 2009 3.967 4.091 3.766 3.913 870,916 -0.01(-0.20%)
Mar 09, 2009 3.952 4.029 3.812 3.921 605,422 -0.07(-1.75%)
Mar 06, 2009 4.711 4.711 3.882 3.990 0 -0.67(-14.45%)
Mar 05, 2009 5.083 5.098 4.657 4.665 259,310 -0.48(-9.34%)
Mar 04, 2009 5.509 5.594 5.129 5.145 603,986 -0.94(-15.41%)
Mar 02, 2009 6.563 6.741 6.075 6.082 343,657 -0.58(-8.72%)
Feb 27, 2009 6.772 6.950 6.648 6.664 0 -0.22(-3.15%)
Feb 26, 2009 6.834 7.020 6.749 6.881 292,219 +0.09(+1.37%)
Feb 25, 2009 7.098 7.098 6.733 6.788 369,288 -0.35(-4.89%)
Feb 24, 2009 7.291 7.392 6.919 7.136 543,964 -0.02(-0.32%)
Feb 23, 2009 7.539 7.803 7.136 7.159 267,783 -0.33(-4.45%)
Feb 20, 2009 7.462 7.725 7.369 7.493 0 -0.16(-2.13%)
Feb 19, 2009 8.051 8.051 7.562 7.655 296,385 -0.20(-2.56%)
Feb 18, 2009 7.485 8.097 7.454 7.857 505,025 +0.43(+5.85%)
Feb 17, 2009 7.725 7.818 7.369 7.423 265,494 -0.53(-6.63%)
Feb 13, 2009 8.159 8.221 7.896 7.950 0 -0.18(-2.19%)
Feb 12, 2009 7.958 8.151 7.764 8.128 294,692 +0.05(+0.58%)
Feb 11, 2009 7.880 8.144 7.826 8.082 327,024 +0.22(+2.86%)
Feb 10, 2009 8.283 8.407 7.748 7.857 692,064 -0.45(-5.41%)
Feb 09, 2009 8.337 8.411 8.167 8.306 505,908 -0.09(-1.02%)
Feb 06, 2009 7.911 8.453 7.903 8.391 0 +0.46(+5.76%)
Feb 05, 2009 7.725 8.151 7.725 7.934 294,026 +0.19(+2.40%)
Feb 04, 2009 7.872 8.035 7.648 7.748 231,900 -0.12(-1.57%)
Feb 03, 2009 8.058 8.058 7.717 7.872 330,845 -0.09(-1.07%)
Feb 02, 2009 7.710 7.973 7.710 7.958 281,151 +0.20(+2.60%)
Jan 30, 2009 8.074 8.097 7.733 7.756 0 -0.27(-3.38%)
Jan 29, 2009 7.934 8.159 7.686 8.027 440,498 +0.07(+0.88%)
Jan 28, 2009 8.283 8.283 7.671 7.958 752,393 -0.05(-0.68%)
Jan 27, 2009 8.012 8.120 7.686 8.012 819,103 +0.09(+1.08%)
Jan 26, 2009 7.872 7.973 7.446 7.927 917,526 +0.17(+2.20%)
Jan 23, 2009 8.043 8.128 7.694 7.756 0 -0.51(-6.19%)
Jan 22, 2009 8.438 8.539 8.035 8.268 610,289 -0.35(-4.05%)
Jan 21, 2009 8.120 8.670 8.082 8.616 755,509 +0.50(+6.21%)
Jan 20, 2009 8.818 8.818 8.074 8.113 726,501 -0.71(-8.08%)
Jan 16, 2009 9.190 9.190 8.399 8.825 0 -0.22(-2.48%)
Jan 15, 2009 9.066 9.120 8.531 9.050 279,318 +0.00(+0.00%)
Jan 14, 2009 9.391 9.391 8.942 9.050 259,917 -0.54(-5.65%)
Jan 13, 2009 9.840 9.964 9.430 9.592 306,684 -0.37(-3.73%)
Jan 12, 2009 10.22 10.22 9.871 9.964 205,264 -0.33(-3.16%)
Jan 09, 2009 10.58 10.58 10.17 10.29 312,251 -0.34(-3.21%)
Jan 08, 2009 10.51 10.63 10.27 10.63 257,999 +0.13(+1.25%)
Jan 07, 2009 10.40 10.58 10.31 10.50 520,863 -0.12(-1.09%)
Jan 06, 2009 10.18 10.79 10.14 10.62 234,771 +0.40(+3.87%)
Jan 05, 2009 10.31 10.33 9.910 10.22 238,324 -0.04(-0.38%)
Jan 02, 2009 10.03 10.34 9.794 10.26 0 +0.31(+3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.