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 (%)
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.