Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.25 10.67 10.07 10.41 558,808 +0.20(+1.99%)
May 28, 2009 9.566 10.38 9.512 10.21 605,301 +0.61(+6.34%)
May 27, 2009 9.964 10.17 9.348 9.598 593,669 -0.41(-4.05%)
May 26, 2009 8.132 10.13 8.124 10.00 939,957 +1.89(+23.36%)
May 22, 2009 7.633 8.295 7.430 8.108 469,117 +0.54(+7.11%)
May 21, 2009 7.586 7.586 7.173 7.570 250,864 -0.09(-1.22%)
May 20, 2009 7.742 8.303 7.617 7.664 220,161 -0.04(-0.51%)
May 19, 2009 7.609 7.937 7.438 7.703 218,300 +0.03(+0.41%)
May 18, 2009 6.939 7.758 6.939 7.672 403,318 +0.69(+9.94%)
May 15, 2009 7.243 7.344 6.884 6.978 303,568 -0.32(-4.38%)
May 14, 2009 7.259 7.461 6.908 7.298 393,895 +0.09(+1.19%)
May 13, 2009 7.859 7.859 7.181 7.212 458,252 -0.81(-10.11%)
May 12, 2009 8.140 8.280 7.898 8.023 311,492 -0.09(-1.06%)
May 11, 2009 8.179 8.272 7.874 8.108 369,157 -0.28(-3.35%)
May 08, 2009 7.968 8.451 7.726 8.389 521,058 +0.66(+8.52%)
May 07, 2009 8.389 8.607 7.625 7.730 595,340 -0.56(-6.73%)
May 06, 2009 8.693 8.849 8.233 8.288 772,475 -0.34(-3.97%)
May 05, 2009 7.360 9.434 7.360 8.631 857,662 +0.69(+8.74%)
May 04, 2009 7.672 7.937 7.578 7.937 374,260 +0.43(+5.71%)
May 01, 2009 7.251 7.648 7.251 7.508 353,039 +0.27(+3.77%)
Apr 30, 2009 7.680 8.062 7.204 7.235 336,397 -0.42(-5.50%)
Apr 29, 2009 7.298 7.820 7.227 7.656 354,798 +0.41(+5.59%)
Apr 28, 2009 7.009 7.407 6.877 7.251 314,680 +0.18(+2.54%)
Apr 27, 2009 7.266 7.531 6.993 7.071 300,491 -0.45(-6.01%)
Apr 24, 2009 7.173 7.625 7.126 7.524 400,065 +0.40(+5.58%)
Apr 23, 2009 7.305 7.524 6.954 7.126 357,907 -0.19(-2.56%)
Apr 22, 2009 7.165 7.625 7.126 7.313 299,472 +0.02(+0.21%)
Apr 21, 2009 6.705 7.321 6.596 7.298 265,140 +0.55(+8.21%)
Apr 20, 2009 7.251 7.266 6.619 6.744 289,960 -0.68(-9.14%)
Apr 17, 2009 7.586 7.726 7.383 7.422 319,781 -0.16(-2.16%)
Apr 16, 2009 7.648 7.711 7.383 7.586 283,456 +0.07(+0.93%)
Apr 15, 2009 6.923 7.563 6.869 7.516 333,120 +0.60(+8.68%)
Apr 14, 2009 6.845 7.243 6.752 6.916 322,045 +0.02(+0.23%)
Apr 13, 2009 6.736 7.048 6.627 6.900 323,848 +0.09(+1.26%)
Apr 09, 2009 6.424 6.962 6.066 6.814 709,151 +0.62(+9.94%)
Apr 08, 2009 6.378 6.479 6.011 6.198 299,694 -0.16(-2.45%)
Apr 07, 2009 6.744 6.869 6.175 6.354 505,643 -0.65(-9.24%)
Apr 06, 2009 7.290 7.391 6.900 7.001 640,242 -0.37(-5.07%)
Apr 03, 2009 7.134 7.477 7.048 7.375 297,548 +0.13(+1.83%)
Apr 02, 2009 7.212 7.368 7.064 7.243 486,628 +0.18(+2.54%)
Apr 01, 2009 7.032 7.259 6.853 7.064 351,391 +0.01(+0.11%)
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%)
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.