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 (%)
Apr 30, 2009 7.813 8.201 7.329 7.361 330,661 -0.43(-5.50%)
Apr 29, 2009 7.424 7.956 7.353 7.789 348,748 +0.41(+5.59%)
Apr 28, 2009 7.131 7.535 6.996 7.377 309,314 +0.18(+2.54%)
Apr 27, 2009 7.392 7.662 7.115 7.194 295,367 -0.46(-6.01%)
Apr 24, 2009 7.297 7.757 7.250 7.654 393,243 +0.40(+5.58%)
Apr 23, 2009 7.432 7.654 7.075 7.250 351,804 -0.19(-2.56%)
Apr 22, 2009 7.289 7.757 7.250 7.440 294,365 +0.02(+0.21%)
Apr 21, 2009 6.821 7.448 6.710 7.424 260,618 +0.56(+8.21%)
Apr 20, 2009 7.377 7.392 6.734 6.861 285,015 -0.69(-9.14%)
Apr 17, 2009 7.718 7.860 7.511 7.551 314,328 -0.17(-2.16%)
Apr 16, 2009 7.781 7.845 7.511 7.718 278,622 +0.07(+0.93%)
Apr 15, 2009 7.043 7.694 6.988 7.646 327,440 +0.61(+8.68%)
Apr 14, 2009 6.964 7.369 6.869 7.035 316,553 +0.02(+0.23%)
Apr 13, 2009 6.853 7.170 6.742 7.020 318,326 +0.09(+1.26%)
Apr 09, 2009 6.536 7.083 6.171 6.932 697,058 +0.63(+9.94%)
Apr 08, 2009 6.488 6.591 6.115 6.306 294,583 -0.16(-2.45%)
Apr 07, 2009 6.861 6.988 6.282 6.464 497,021 -0.66(-9.24%)
Apr 06, 2009 7.416 7.519 7.020 7.123 629,324 -0.38(-5.07%)
Apr 03, 2009 7.258 7.607 7.170 7.503 292,474 +0.13(+1.83%)
Apr 02, 2009 7.337 7.496 7.186 7.369 478,330 +0.18(+2.54%)
Apr 01, 2009 7.154 7.384 6.972 7.186 345,399 +0.01(+0.11%)
Mar 31, 2009 7.067 7.440 6.980 7.178 356,602 +0.13(+1.80%)
Mar 30, 2009 6.948 7.202 6.774 7.051 536,402 -0.28(-3.79%)
Mar 26, 2009 6.623 7.480 6.504 7.329 326,550 +0.71(+10.66%)
Mar 25, 2009 6.441 6.750 6.330 6.623 406,471 +0.26(+4.11%)
Mar 24, 2009 6.274 6.504 6.219 6.361 645,236 +0.03(+0.50%)
Mar 23, 2009 6.155 6.353 6.100 6.330 485,789 +0.31(+5.14%)
Mar 20, 2009 5.949 6.560 5.949 6.020 752,331 +0.23(+3.97%)
Mar 19, 2009 5.758 5.838 5.608 5.790 398,604 +0.18(+3.25%)
Mar 18, 2009 5.267 5.941 5.259 5.608 618,839 +0.37(+7.12%)
Mar 17, 2009 4.981 5.330 4.941 5.235 426,333 +0.21(+4.27%)
Mar 16, 2009 4.838 5.481 4.791 5.021 428,863 +0.20(+4.11%)
Mar 13, 2009 4.529 4.886 4.497 4.823 0 +0.25(+5.56%)
Mar 12, 2009 4.156 4.585 4.006 4.569 488,590 +0.53(+13.16%)
Mar 11, 2009 3.991 4.107 3.875 4.037 628,465 +0.12(+3.17%)
Mar 10, 2009 3.968 4.092 3.766 3.913 870,834 -0.01(-0.20%)
Mar 09, 2009 3.952 4.030 3.813 3.921 605,365 -0.07(-1.75%)
Mar 06, 2009 4.711 4.711 3.882 3.991 0 -0.67(-14.45%)
Mar 05, 2009 5.083 5.099 4.657 4.665 259,286 -0.48(-9.34%)
Mar 04, 2009 5.510 5.595 5.130 5.145 603,929 -0.94(-15.41%)
Mar 02, 2009 6.563 6.742 6.075 6.083 343,625 -0.58(-8.72%)
Feb 27, 2009 6.773 6.951 6.649 6.664 0 -0.22(-3.15%)
Feb 26, 2009 6.835 7.021 6.749 6.881 292,191 +0.09(+1.37%)
Feb 25, 2009 7.098 7.098 6.734 6.788 369,253 -0.35(-4.89%)
Feb 24, 2009 7.292 7.393 6.920 7.137 543,913 -0.02(-0.32%)
Feb 23, 2009 7.540 7.803 7.137 7.160 267,758 -0.33(-4.45%)
Feb 20, 2009 7.462 7.726 7.369 7.493 0 -0.16(-2.13%)
Feb 19, 2009 8.051 8.051 7.563 7.656 296,357 -0.20(-2.56%)
Feb 18, 2009 7.486 8.098 7.455 7.858 504,978 +0.43(+5.85%)
Feb 17, 2009 7.726 7.819 7.369 7.424 265,470 -0.53(-6.63%)
Feb 13, 2009 8.160 8.222 7.896 7.951 0 -0.18(-2.19%)
Feb 12, 2009 7.958 8.152 7.765 8.129 294,664 +0.05(+0.58%)
Feb 11, 2009 7.881 8.144 7.827 8.082 326,993 +0.22(+2.86%)
Feb 10, 2009 8.284 8.408 7.749 7.858 691,999 -0.45(-5.41%)
Feb 09, 2009 8.338 8.412 8.168 8.307 505,861 -0.09(-1.02%)
Feb 06, 2009 7.912 8.454 7.904 8.392 0 +0.46(+5.76%)
Feb 05, 2009 7.726 8.152 7.726 7.935 293,998 +0.19(+2.40%)
Feb 04, 2009 7.873 8.036 7.648 7.749 231,879 -0.12(-1.57%)
Feb 03, 2009 8.059 8.059 7.718 7.873 330,814 -0.09(-1.07%)
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.