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 (%)
Jul 31, 2009 10.81 11.34 10.81 10.87 507,840 -0.02(-0.22%)
Jul 30, 2009 11.25 11.51 10.83 10.89 458,697 -0.22(-1.99%)
Jul 29, 2009 11.66 11.77 10.90 11.11 311,449 -0.69(-5.83%)
Jul 28, 2009 11.86 11.93 11.70 11.80 221,731 +0.02(+0.20%)
Jul 27, 2009 11.66 11.94 11.58 11.77 261,559 +0.10(+0.88%)
Jul 24, 2009 11.62 11.80 11.00 11.67 1,021 +0.06(+0.54%)
Jul 23, 2009 10.90 11.64 10.68 11.61 301,213 +0.64(+5.84%)
Jul 22, 2009 10.88 11.06 10.64 10.97 159,714 -0.03(-0.29%)
Jul 21, 2009 10.83 11.16 10.73 11.00 394,633 +0.21(+1.90%)
Jul 20, 2009 10.30 10.83 10.29 10.79 185,106 +0.47(+4.52%)
Jul 17, 2009 10.07 10.49 10.01 10.33 331,273 +0.30(+3.00%)
Jul 16, 2009 9.497 10.11 9.497 10.03 179,068 +0.47(+4.88%)
Jul 15, 2009 9.015 9.592 8.983 9.561 226,903 +0.68(+7.66%)
Jul 14, 2009 8.620 8.920 8.453 8.880 239,847 +0.28(+3.31%)
Jul 13, 2009 8.272 8.635 8.272 8.596 312,249 +0.41(+5.02%)
Jul 10, 2009 7.876 8.327 7.852 8.185 208,712 +0.24(+2.99%)
Jul 09, 2009 8.066 8.129 7.908 7.947 220,132 -0.08(-0.99%)
Jul 08, 2009 8.145 8.240 7.845 8.026 349,269 -0.09(-1.17%)
Jul 07, 2009 8.303 8.359 8.050 8.121 348,115 -0.15(-1.82%)
Jul 06, 2009 8.683 8.683 8.098 8.272 365,359 -0.43(-4.91%)
Jul 02, 2009 9.047 9.047 8.548 8.699 289,619 -0.57(-6.14%)
Jul 01, 2009 9.047 9.481 8.770 9.268 280,396 +0.27(+2.99%)
Jun 30, 2009 9.062 9.323 8.873 8.999 234,060 +0.01(+0.09%)
Jun 29, 2009 8.825 9.134 8.699 8.991 326,011 +0.21(+2.43%)
Jun 26, 2009 8.572 8.880 8.533 8.778 661,853 +0.17(+1.93%)
Jun 25, 2009 8.691 8.809 8.564 8.612 239,025 +0.34(+4.11%)
Jun 24, 2009 8.208 8.509 7.932 8.272 274,021 +0.16(+1.95%)
Jun 23, 2009 8.398 8.540 8.090 8.113 253,140 -0.31(-3.66%)
Jun 22, 2009 9.300 9.347 8.390 8.422 217,072 -0.98(-10.43%)
Jun 19, 2009 9.489 9.568 9.284 9.402 243,425 -0.07(-0.75%)
Jun 18, 2009 9.553 9.616 9.149 9.474 184,619 -0.14(-1.48%)
Jun 17, 2009 9.806 9.940 9.474 9.616 186,224 -0.14(-1.46%)
Jun 16, 2009 10.51 10.68 9.608 9.758 242,880 -0.69(-6.59%)
Jun 15, 2009 10.53 10.53 10.06 10.45 236,836 -0.36(-3.37%)
Jun 12, 2009 10.79 10.83 10.47 10.81 144,477 -0.07(-0.65%)
Jun 11, 2009 11.03 11.24 10.83 10.88 331,374 -0.07(-0.65%)
Jun 10, 2009 11.06 11.21 10.65 10.95 397,543 -0.07(-0.65%)
Jun 09, 2009 11.02 11.16 10.93 11.02 111,270 +0.04(+0.36%)
Jun 08, 2009 11.26 11.26 10.90 10.98 203,687 -0.36(-3.21%)
Jun 05, 2009 11.23 11.64 10.98 11.35 227,142 +0.17(+1.56%)
Jun 04, 2009 10.98 11.21 10.70 11.17 216,320 +0.13(+1.22%)
Jun 03, 2009 11.52 11.74 10.80 11.04 260,797 -0.58(-4.97%)
Jun 02, 2009 11.18 11.70 11.13 11.62 458,464 +0.32(+2.87%)
Jun 01, 2009 10.80 11.35 10.40 11.29 421,371 +0.74(+6.97%)
May 29, 2009 10.40 10.83 10.22 10.56 550,943 +0.21(+1.99%)
May 28, 2009 9.703 10.53 9.648 10.35 596,782 +0.62(+6.34%)
May 27, 2009 10.11 10.32 9.481 9.735 585,313 -0.41(-4.05%)
May 26, 2009 8.248 10.27 8.240 10.15 926,728 +1.92(+23.37%)
May 22, 2009 7.742 8.414 7.536 8.224 462,514 +0.55(+7.11%)
May 21, 2009 7.694 7.694 7.275 7.678 247,333 -0.09(-1.22%)
May 20, 2009 7.852 8.422 7.726 7.773 217,062 -0.04(-0.51%)
May 19, 2009 7.718 8.050 7.544 7.813 215,227 +0.03(+0.41%)
May 18, 2009 7.038 7.868 7.038 7.781 397,642 +0.70(+9.94%)
May 15, 2009 7.346 7.449 6.983 7.077 299,296 -0.32(-4.38%)
May 14, 2009 7.362 7.568 7.006 7.402 388,351 +0.09(+1.19%)
May 13, 2009 7.971 7.971 7.283 7.315 451,802 -0.82(-10.11%)
May 12, 2009 8.256 8.398 8.011 8.137 307,109 -0.09(-1.06%)
May 11, 2009 8.295 8.390 7.987 8.224 363,961 -0.28(-3.35%)
May 08, 2009 8.082 8.572 7.837 8.509 513,724 +0.67(+8.52%)
May 07, 2009 8.509 8.730 7.734 7.841 586,961 -0.57(-6.73%)
May 06, 2009 8.817 8.975 8.351 8.406 761,603 -0.35(-3.97%)
May 05, 2009 7.465 9.568 7.465 8.754 845,591 +0.70(+8.74%)
May 04, 2009 7.781 8.050 7.686 8.050 368,993 +0.43(+5.71%)
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.