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 (%)
Jun 30, 2009 9.089 9.351 8.899 9.026 233,375 +0.01(+0.09%)
Jun 29, 2009 8.851 9.160 8.724 9.018 325,057 +0.21(+2.43%)
Jun 26, 2009 8.597 8.907 8.558 8.803 659,915 +0.17(+1.93%)
Jun 25, 2009 8.716 8.835 8.589 8.637 238,326 +0.34(+4.11%)
Jun 24, 2009 8.232 8.534 7.955 8.296 273,219 +0.16(+1.95%)
Jun 23, 2009 8.423 8.566 8.113 8.137 252,399 -0.31(-3.66%)
Jun 22, 2009 9.327 9.374 8.415 8.447 216,437 -0.98(-10.43%)
Jun 19, 2009 9.517 9.597 9.311 9.430 242,712 -0.07(-0.75%)
Jun 18, 2009 9.581 9.644 9.176 9.501 184,079 -0.14(-1.48%)
Jun 17, 2009 9.834 9.969 9.501 9.644 185,679 -0.14(-1.46%)
Jun 16, 2009 10.54 10.71 9.636 9.787 242,169 -0.69(-6.59%)
Jun 15, 2009 10.56 10.56 10.09 10.48 236,143 -0.36(-3.36%)
Jun 12, 2009 10.83 10.87 10.50 10.84 144,054 -0.07(-0.65%)
Jun 11, 2009 11.06 11.27 10.87 10.91 330,404 -0.07(-0.65%)
Jun 10, 2009 11.10 11.24 10.68 10.98 396,379 -0.07(-0.65%)
Jun 09, 2009 11.06 11.19 10.96 11.06 110,945 +0.04(+0.36%)
Jun 08, 2009 11.29 11.29 10.94 11.02 203,090 -0.36(-3.21%)
Jun 05, 2009 11.26 11.67 11.02 11.38 226,477 +0.17(+1.56%)
Jun 04, 2009 11.02 11.24 10.73 11.21 215,687 +0.13(+1.22%)
Jun 03, 2009 11.56 11.77 10.83 11.07 260,034 -0.58(-4.97%)
Jun 02, 2009 11.21 11.74 11.16 11.65 457,122 +0.33(+2.87%)
Jun 01, 2009 10.83 11.38 10.43 11.33 420,138 +0.74(+6.97%)
May 29, 2009 10.43 10.86 10.25 10.59 549,331 +0.21(+1.99%)
May 28, 2009 9.731 10.56 9.676 10.38 595,035 +0.62(+6.34%)
May 27, 2009 10.14 10.35 9.509 9.763 583,600 -0.41(-4.05%)
May 26, 2009 8.272 10.30 8.264 10.18 924,015 +1.93(+23.37%)
May 22, 2009 7.764 8.439 7.558 8.248 461,160 +0.55(+7.11%)
May 21, 2009 7.717 7.717 7.297 7.701 246,609 -0.10(-1.22%)
May 20, 2009 7.876 8.447 7.749 7.796 216,427 -0.04(-0.51%)
May 19, 2009 7.741 8.074 7.566 7.836 214,597 +0.03(+0.41%)
May 18, 2009 7.059 7.891 7.059 7.804 396,478 +0.71(+9.94%)
May 15, 2009 7.368 7.471 7.003 7.098 298,420 -0.33(-4.38%)
May 14, 2009 7.384 7.590 7.027 7.423 387,214 +0.09(+1.19%)
May 13, 2009 7.994 7.994 7.304 7.336 450,480 -0.82(-10.11%)
May 12, 2009 8.280 8.423 8.034 8.161 306,210 -0.09(-1.06%)
May 11, 2009 8.320 8.415 8.010 8.248 362,896 -0.29(-3.35%)
May 08, 2009 8.106 8.597 7.860 8.534 512,221 +0.67(+8.52%)
May 07, 2009 8.534 8.756 7.757 7.864 585,243 -0.57(-6.73%)
May 06, 2009 8.843 9.002 8.375 8.431 759,374 -0.35(-3.97%)
May 05, 2009 7.487 9.597 7.487 8.780 843,116 +0.71(+8.74%)
May 04, 2009 7.804 8.074 7.709 8.074 367,913 +0.44(+5.71%)
May 01, 2009 7.376 7.780 7.376 7.638 347,052 +0.28(+3.77%)
Apr 30, 2009 7.812 8.201 7.328 7.360 330,692 -0.43(-5.50%)
Apr 29, 2009 7.423 7.955 7.352 7.788 348,780 +0.41(+5.59%)
Apr 28, 2009 7.130 7.534 6.995 7.376 309,343 +0.18(+2.54%)
Apr 27, 2009 7.392 7.661 7.114 7.193 295,395 -0.46(-6.01%)
Apr 24, 2009 7.297 7.757 7.249 7.653 393,280 +0.40(+5.58%)
Apr 23, 2009 7.431 7.653 7.074 7.249 351,837 -0.19(-2.56%)
Apr 22, 2009 7.289 7.757 7.249 7.439 294,393 +0.02(+0.21%)
Apr 21, 2009 6.821 7.447 6.710 7.423 260,643 +0.56(+8.21%)
Apr 20, 2009 7.376 7.392 6.733 6.860 285,042 -0.69(-9.14%)
Apr 17, 2009 7.717 7.860 7.511 7.550 314,357 -0.17(-2.16%)
Apr 16, 2009 7.780 7.844 7.511 7.717 278,648 +0.07(+0.93%)
Apr 15, 2009 7.043 7.693 6.987 7.646 327,470 +0.61(+8.68%)
Apr 14, 2009 6.963 7.368 6.868 7.035 316,583 +0.02(+0.23%)
Apr 13, 2009 6.852 7.170 6.741 7.019 318,356 +0.09(+1.26%)
Apr 09, 2009 6.535 7.082 6.170 6.932 697,124 +0.63(+9.94%)
Apr 08, 2009 6.488 6.591 6.115 6.305 294,611 -0.16(-2.45%)
Apr 07, 2009 6.860 6.987 6.281 6.464 497,068 -0.66(-9.24%)
Apr 06, 2009 7.416 7.519 7.019 7.122 629,383 -0.38(-5.07%)
Apr 03, 2009 7.257 7.606 7.170 7.503 292,501 +0.13(+1.83%)
Apr 02, 2009 7.336 7.495 7.186 7.368 478,375 +0.18(+2.54%)
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.