Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albany International Corp (NY: AIN )

88.47 +1.46 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.