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

Albany International Corp (NY: AIN )

84.37 -1.44 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 10.40 10.82 10.22 10.56 550,995 +0.21(+1.99%)
May 28, 2009 9.702 10.53 9.647 10.35 596,838 +0.62(+6.34%)
May 27, 2009 10.11 10.32 9.481 9.734 585,368 -0.41(-4.05%)
May 26, 2009 8.247 10.27 8.239 10.14 926,815 +1.92(+23.37%)
May 22, 2009 7.741 8.413 7.535 8.223 462,558 +0.55(+7.11%)
May 21, 2009 7.694 7.694 7.274 7.678 247,357 -0.09(-1.22%)
May 20, 2009 7.852 8.421 7.725 7.773 217,082 -0.04(-0.51%)
May 19, 2009 7.717 8.049 7.543 7.812 215,247 +0.03(+0.41%)
May 18, 2009 7.037 7.868 7.037 7.781 397,679 +0.70(+9.94%)
May 15, 2009 7.346 7.448 6.982 7.077 299,324 -0.32(-4.38%)
May 14, 2009 7.361 7.567 7.006 7.401 388,387 +0.09(+1.19%)
May 13, 2009 7.970 7.970 7.282 7.314 451,845 -0.82(-10.11%)
May 12, 2009 8.255 8.397 8.010 8.136 307,137 -0.09(-1.06%)
May 11, 2009 8.295 8.389 7.986 8.223 363,995 -0.28(-3.35%)
May 08, 2009 8.081 8.571 7.836 8.508 513,773 +0.67(+8.52%)
May 07, 2009 8.508 8.729 7.733 7.840 587,016 -0.57(-6.73%)
May 06, 2009 8.816 8.975 8.350 8.405 761,675 -0.35(-3.97%)
May 05, 2009 7.464 9.568 7.464 8.753 845,671 +0.70(+8.74%)
May 04, 2009 7.781 8.049 7.686 8.049 369,028 +0.43(+5.71%)
May 01, 2009 7.354 7.757 7.354 7.615 348,103 +0.28(+3.77%)
Apr 30, 2009 7.788 8.176 7.306 7.338 331,694 -0.43(-5.50%)
Apr 29, 2009 7.401 7.931 7.330 7.765 349,837 +0.41(+5.59%)
Apr 28, 2009 7.108 7.512 6.974 7.354 310,280 +0.18(+2.54%)
Apr 27, 2009 7.369 7.638 7.093 7.172 296,290 -0.46(-6.01%)
Apr 24, 2009 7.274 7.733 7.227 7.630 394,472 +0.40(+5.58%)
Apr 23, 2009 7.409 7.630 7.053 7.227 352,903 -0.19(-2.56%)
Apr 22, 2009 7.267 7.733 7.227 7.417 295,285 +0.02(+0.21%)
Apr 21, 2009 6.800 7.425 6.689 7.401 261,433 +0.56(+8.21%)
Apr 20, 2009 7.354 7.369 6.713 6.840 285,906 -0.69(-9.14%)
Apr 17, 2009 7.694 7.836 7.488 7.528 315,310 -0.17(-2.16%)
Apr 16, 2009 7.757 7.820 7.488 7.694 279,492 +0.07(+0.93%)
Apr 15, 2009 7.021 7.670 6.966 7.622 328,463 +0.61(+8.68%)
Apr 14, 2009 6.942 7.346 6.848 7.014 317,542 +0.02(+0.23%)
Apr 13, 2009 6.832 7.148 6.721 6.998 319,320 +0.09(+1.26%)
Apr 09, 2009 6.515 7.061 6.152 6.911 699,236 +0.62(+9.94%)
Apr 08, 2009 6.468 6.571 6.096 6.286 295,503 -0.16(-2.45%)
Apr 07, 2009 6.840 6.966 6.262 6.444 498,574 -0.66(-9.24%)
Apr 06, 2009 7.393 7.496 6.998 7.101 631,290 -0.38(-5.07%)
Apr 03, 2009 7.235 7.583 7.148 7.480 293,388 +0.13(+1.83%)
Apr 02, 2009 7.314 7.472 7.164 7.346 479,825 +0.18(+2.54%)
Apr 01, 2009 7.132 7.361 6.950 7.164 346,478 +0.01(+0.11%)
Mar 31, 2009 7.045 7.417 6.958 7.156 357,716 +0.13(+1.80%)
Mar 30, 2009 6.927 7.180 6.753 7.029 538,078 -0.28(-3.79%)
Mar 26, 2009 6.602 7.456 6.484 7.306 327,570 +0.70(+10.66%)
Mar 25, 2009 6.421 6.729 6.310 6.602 407,741 +0.26(+4.11%)
Mar 24, 2009 6.254 6.484 6.199 6.341 647,252 +0.03(+0.50%)
Mar 23, 2009 6.136 6.334 6.081 6.310 487,307 +0.31(+5.14%)
Mar 20, 2009 5.930 6.539 5.930 6.001 754,681 +0.23(+3.97%)
Mar 19, 2009 5.741 5.820 5.590 5.772 399,849 +0.18(+3.25%)
Mar 18, 2009 5.250 5.922 5.242 5.590 620,772 +0.37(+7.12%)
Mar 17, 2009 4.966 5.314 4.926 5.219 427,665 +0.21(+4.27%)
Mar 16, 2009 4.823 5.464 4.776 5.005 430,203 +0.20(+4.11%)
Mar 13, 2009 4.515 4.871 4.483 4.808 0 +0.25(+5.56%)
Mar 12, 2009 4.143 4.570 3.993 4.554 490,117 +0.53(+13.16%)
Mar 11, 2009 3.978 4.094 3.862 4.025 630,428 +0.12(+3.17%)
Mar 10, 2009 3.955 4.079 3.754 3.901 873,555 -0.01(-0.20%)
Mar 09, 2009 3.940 4.017 3.801 3.909 607,256 -0.07(-1.75%)
Mar 06, 2009 4.697 4.697 3.870 3.978 0 -0.67(-14.45%)
Mar 05, 2009 5.068 5.083 4.643 4.650 260,096 -0.48(-9.34%)
Mar 04, 2009 5.492 5.577 5.114 5.129 605,816 -0.93(-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.