Skip to main content

Albany International Corp (NY: AIN )

87.01 +0.46 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.80 15.80 14.89 15.37 259,324 -0.39(-2.46%)
Sep 29, 2009 16.04 16.24 15.49 15.76 227,337 -0.32(-1.97%)
Sep 28, 2009 15.62 16.32 15.28 16.07 115,644 +0.52(+3.36%)
Sep 25, 2009 15.50 15.76 15.14 15.55 201,264 -0.05(-0.30%)
Sep 24, 2009 16.02 16.04 15.27 15.60 325,067 -0.36(-2.28%)
Sep 23, 2009 15.68 16.20 15.51 15.96 245,161 +0.27(+1.72%)
Sep 22, 2009 15.78 16.18 15.65 15.69 109,815 +0.12(+0.76%)
Sep 21, 2009 15.49 15.66 15.37 15.57 172,178 -0.22(-1.40%)
Sep 18, 2009 16.25 16.45 15.76 15.80 347,205 -0.47(-2.87%)
Sep 17, 2009 16.05 16.37 15.98 16.26 256,876 +0.25(+1.53%)
Sep 16, 2009 15.58 16.18 15.54 16.02 230,267 +0.57(+3.69%)
Sep 15, 2009 15.35 15.50 14.99 15.45 174,880 +0.11(+0.72%)
Sep 14, 2009 15.48 15.48 14.73 15.34 393,480 -0.34(-2.17%)
Sep 11, 2009 15.15 15.76 15.15 15.68 248,064 +0.52(+3.45%)
Sep 10, 2009 14.34 15.17 14.34 15.15 275,009 +0.82(+5.69%)
Sep 09, 2009 13.80 14.54 13.68 14.34 255,669 +0.52(+3.73%)
Sep 08, 2009 13.65 14.05 13.65 13.82 200,266 +0.21(+1.57%)
Sep 04, 2009 13.02 13.63 12.70 13.61 172,674 +0.66(+5.08%)
Sep 03, 2009 13.07 13.07 12.67 12.95 225,224 -0.01(-0.06%)
Sep 02, 2009 13.21 13.31 12.83 12.96 283,576 -0.33(-2.49%)
Sep 01, 2009 13.38 14.16 13.16 13.29 302,445 -0.23(-1.69%)
Aug 31, 2009 13.84 13.89 13.25 13.52 347,379 -0.52(-3.70%)
Aug 28, 2009 14.09 14.21 13.82 14.04 193,995 +0.13(+0.90%)
Aug 27, 2009 13.93 14.43 13.45 13.91 215,212 +0.03(+0.23%)
Aug 26, 2009 13.92 14.09 13.43 13.88 374,597 +0.02(+0.11%)
Aug 25, 2009 13.80 13.94 13.65 13.86 334,637 +0.26(+1.91%)
Aug 24, 2009 13.50 13.76 13.35 13.60 442,016 +0.27(+2.00%)
Aug 21, 2009 12.76 13.56 12.76 13.34 369,866 +0.59(+4.63%)
Aug 20, 2009 12.68 12.75 12.20 12.75 301,993 +0.00(+0.00%)
Aug 19, 2009 12.74 12.84 12.39 12.75 255,087 -0.11(-0.86%)
Aug 18, 2009 11.80 13.00 11.80 12.86 385,485 +1.20(+10.25%)
Aug 17, 2009 11.51 11.89 11.30 11.66 392,997 -0.28(-2.37%)
Aug 14, 2009 11.90 11.95 11.21 11.95 350,802 +0.06(+0.53%)
Aug 13, 2009 11.98 12.26 11.33 11.88 219,125 -0.06(-0.53%)
Aug 12, 2009 11.73 12.31 11.62 11.95 221,039 +0.27(+2.29%)
Aug 11, 2009 11.62 11.76 11.27 11.68 263,156 +0.09(+0.81%)
Aug 10, 2009 11.78 11.89 11.43 11.58 161,640 -0.37(-3.09%)
Aug 07, 2009 11.33 12.19 11.19 11.95 265,973 +0.83(+7.50%)
Aug 06, 2009 11.48 11.65 11.04 11.12 332,838 -0.28(-2.42%)
Aug 05, 2009 12.15 12.27 11.33 11.40 466,814 -0.48(-4.04%)
Aug 04, 2009 11.29 12.52 11.16 11.87 451,721 +0.55(+4.86%)
Aug 03, 2009 10.84 11.38 10.81 11.32 452,470 +0.52(+4.80%)
Jul 31, 2009 10.75 11.28 10.75 10.81 510,662 -0.02(-0.22%)
Jul 30, 2009 11.19 11.45 10.77 10.83 461,245 -0.22(-1.99%)
Jul 29, 2009 11.59 11.70 10.84 11.05 313,179 -0.68(-5.83%)
Jul 28, 2009 11.80 11.87 11.63 11.73 222,963 +0.02(+0.20%)
Jul 27, 2009 11.59 11.87 11.51 11.71 263,012 +0.10(+0.88%)
Jul 24, 2009 11.55 11.73 10.94 11.61 1,027 +0.06(+0.54%)
Jul 23, 2009 10.84 11.58 10.62 11.54 302,887 +0.64(+5.84%)
Jul 22, 2009 10.82 11.00 10.58 10.91 160,601 -0.03(-0.29%)
Jul 21, 2009 10.77 11.10 10.67 10.94 396,826 +0.20(+1.91%)
Jul 20, 2009 10.24 10.77 10.23 10.73 186,135 +0.46(+4.52%)
Jul 17, 2009 10.01 10.43 9.956 10.27 333,114 +0.30(+3.00%)
Jul 16, 2009 9.445 10.05 9.445 9.972 180,063 +0.46(+4.88%)
Jul 15, 2009 8.965 9.539 8.934 9.508 228,164 +0.68(+7.66%)
Jul 14, 2009 8.572 8.871 8.407 8.831 241,180 +0.28(+3.31%)
Jul 13, 2009 8.226 8.588 8.226 8.548 313,984 +0.41(+5.02%)
Jul 10, 2009 7.833 8.281 7.809 8.139 209,872 +0.24(+2.99%)
Jul 09, 2009 8.021 8.084 7.864 7.903 221,356 -0.08(-0.99%)
Jul 08, 2009 8.100 8.194 7.801 7.982 351,210 -0.09(-1.17%)
Jul 07, 2009 8.257 8.312 8.006 8.076 350,049 -0.15(-1.82%)
Jul 06, 2009 8.635 8.635 8.053 8.226 367,389 -0.42(-4.91%)
Jul 02, 2009 8.997 8.997 8.501 8.651 291,229 -0.57(-6.14%)
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.