Skip to main content

Albany International Corp (NY: AIN )

87.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.947 7.313 6.861 7.056 362,788 +0.12(+1.80%)
Mar 30, 2009 6.830 7.079 6.658 6.931 545,707 -0.27(-3.79%)
Mar 26, 2009 6.510 7.352 6.393 7.204 332,215 +0.69(+10.66%)
Mar 25, 2009 6.331 6.635 6.222 6.510 413,523 +0.26(+4.11%)
Mar 24, 2009 6.167 6.393 6.112 6.253 656,430 +0.03(+0.50%)
Mar 23, 2009 6.050 6.245 5.996 6.222 494,216 +0.30(+5.14%)
Mar 20, 2009 5.847 6.448 5.847 5.918 765,382 +0.23(+3.97%)
Mar 19, 2009 5.660 5.738 5.512 5.691 405,519 +0.18(+3.25%)
Mar 18, 2009 5.177 5.840 5.169 5.512 629,574 +0.37(+7.12%)
Mar 17, 2009 4.896 5.239 4.857 5.146 433,729 +0.21(+4.27%)
Mar 16, 2009 4.756 5.387 4.709 4.935 436,303 +0.19(+4.11%)
Mar 13, 2009 4.452 4.803 4.421 4.740 0 +0.25(+5.56%)
Mar 12, 2009 4.085 4.506 3.937 4.491 497,066 +0.52(+13.16%)
Mar 11, 2009 3.923 4.037 3.808 3.968 639,368 +0.12(+3.17%)
Mar 10, 2009 3.900 4.022 3.702 3.847 885,942 -0.01(-0.20%)
Mar 09, 2009 3.885 3.961 3.748 3.854 615,867 -0.07(-1.75%)
Mar 06, 2009 4.631 4.631 3.816 3.923 0 -0.66(-14.45%)
Mar 05, 2009 4.997 5.012 4.578 4.585 263,784 -0.47(-9.34%)
Mar 04, 2009 5.416 5.499 5.042 5.058 614,406 -0.92(-15.41%)
Mar 02, 2009 6.452 6.627 5.972 5.979 349,586 -0.57(-8.72%)
Feb 27, 2009 6.657 6.832 6.535 6.551 0 -0.21(-3.15%)
Feb 26, 2009 6.718 6.901 6.634 6.764 297,260 +0.09(+1.37%)
Feb 25, 2009 6.977 6.977 6.619 6.672 375,659 -0.34(-4.89%)
Feb 24, 2009 7.168 7.267 6.802 7.015 553,349 -0.02(-0.32%)
Feb 23, 2009 7.411 7.670 7.015 7.038 272,403 -0.33(-4.45%)
Feb 20, 2009 7.335 7.594 7.244 7.366 0 -0.16(-2.13%)
Feb 19, 2009 7.914 7.914 7.434 7.526 301,498 -0.20(-2.56%)
Feb 18, 2009 7.358 7.960 7.327 7.724 513,738 +0.43(+5.85%)
Feb 17, 2009 7.594 7.686 7.244 7.297 270,075 -0.52(-6.63%)
Feb 13, 2009 8.021 8.082 7.762 7.815 0 -0.18(-2.19%)
Feb 12, 2009 7.823 8.013 7.632 7.990 299,776 +0.05(+0.58%)
Feb 11, 2009 7.746 8.005 7.693 7.944 332,666 +0.22(+2.86%)
Feb 10, 2009 8.143 8.264 7.617 7.724 704,004 -0.44(-5.41%)
Feb 09, 2009 8.196 8.268 8.028 8.165 514,636 -0.08(-1.02%)
Feb 06, 2009 7.777 8.310 7.769 8.249 0 +0.45(+5.76%)
Feb 05, 2009 7.594 8.013 7.594 7.800 299,099 +0.18(+2.40%)
Feb 04, 2009 7.739 7.899 7.518 7.617 235,901 -0.12(-1.57%)
Feb 03, 2009 7.922 7.922 7.586 7.739 336,553 -0.08(-1.07%)
Feb 02, 2009 7.579 7.838 7.579 7.823 286,001 +0.20(+2.60%)
Jan 30, 2009 7.937 7.960 7.602 7.625 0 -0.27(-3.38%)
Jan 29, 2009 7.800 8.021 7.556 7.891 448,098 +0.07(+0.88%)
Jan 28, 2009 8.143 8.143 7.541 7.823 765,374 -0.05(-0.68%)
Jan 27, 2009 7.876 7.983 7.556 7.876 833,235 +0.08(+1.08%)
Jan 26, 2009 7.739 7.838 7.320 7.792 933,356 +0.17(+2.20%)
Jan 23, 2009 7.906 7.990 7.564 7.625 0 -0.50(-6.19%)
Jan 22, 2009 8.295 8.394 7.899 8.127 620,818 -0.34(-4.05%)
Jan 21, 2009 7.983 8.523 7.944 8.470 768,544 +0.50(+6.21%)
Jan 20, 2009 8.668 8.668 7.937 7.975 739,035 -0.70(-8.08%)
Jan 16, 2009 9.034 9.034 8.257 8.676 0 -0.22(-2.48%)
Jan 15, 2009 8.912 8.965 8.386 8.897 284,137 +0.00(+0.00%)
Jan 14, 2009 9.232 9.232 8.790 8.897 264,401 -0.53(-5.65%)
Jan 13, 2009 9.674 9.795 9.270 9.430 311,975 -0.37(-3.73%)
Jan 12, 2009 10.05 10.05 9.704 9.795 208,805 -0.32(-3.16%)
Jan 09, 2009 10.40 10.40 9.993 10.12 317,639 -0.34(-3.21%)
Jan 08, 2009 10.33 10.45 10.09 10.45 262,450 +0.13(+1.25%)
Jan 07, 2009 10.22 10.40 10.14 10.32 529,850 -0.11(-1.09%)
Jan 06, 2009 10.01 10.61 9.971 10.44 238,821 +0.39(+3.87%)
Jan 05, 2009 10.14 10.15 9.742 10.05 242,435 -0.04(-0.38%)
Jan 02, 2009 9.864 10.17 9.628 10.08 0 +0.30(+3.11%)
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.