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 (%)
Apr 30, 2009 7.789 8.177 7.307 7.338 331,663 -0.43(-5.50%)
Apr 29, 2009 7.402 7.932 7.331 7.765 349,804 +0.41(+5.59%)
Apr 28, 2009 7.109 7.512 6.975 7.354 310,251 +0.18(+2.54%)
Apr 27, 2009 7.370 7.639 7.093 7.172 296,262 -0.46(-6.01%)
Apr 24, 2009 7.275 7.734 7.228 7.631 394,435 +0.40(+5.58%)
Apr 23, 2009 7.410 7.631 7.054 7.228 352,870 -0.19(-2.56%)
Apr 22, 2009 7.267 7.734 7.228 7.418 295,257 +0.02(+0.21%)
Apr 21, 2009 6.801 7.425 6.690 7.402 261,408 +0.56(+8.21%)
Apr 20, 2009 7.354 7.370 6.714 6.840 285,879 -0.69(-9.14%)
Apr 17, 2009 7.694 7.837 7.489 7.528 315,280 -0.17(-2.16%)
Apr 16, 2009 7.758 7.821 7.489 7.694 279,466 +0.07(+0.93%)
Apr 15, 2009 7.022 7.671 6.967 7.623 328,432 +0.61(+8.68%)
Apr 14, 2009 6.943 7.346 6.848 7.014 317,512 +0.02(+0.23%)
Apr 13, 2009 6.832 7.149 6.722 6.998 319,290 +0.09(+1.26%)
Apr 09, 2009 6.516 7.062 6.152 6.911 699,170 +0.62(+9.94%)
Apr 08, 2009 6.469 6.571 6.097 6.287 295,476 -0.16(-2.45%)
Apr 07, 2009 6.840 6.967 6.263 6.445 498,527 -0.66(-9.24%)
Apr 06, 2009 7.394 7.497 6.998 7.101 631,231 -0.38(-5.07%)
Apr 03, 2009 7.236 7.584 7.149 7.481 293,360 +0.13(+1.83%)
Apr 02, 2009 7.315 7.473 7.164 7.346 479,780 +0.18(+2.54%)
Apr 01, 2009 7.133 7.362 6.951 7.164 346,446 +0.01(+0.11%)
Mar 31, 2009 7.046 7.418 6.959 7.157 357,683 +0.13(+1.80%)
Mar 30, 2009 6.927 7.180 6.753 7.030 538,027 -0.28(-3.79%)
Mar 26, 2009 6.603 7.457 6.484 7.307 327,539 +0.70(+10.66%)
Mar 25, 2009 6.421 6.730 6.310 6.603 407,703 +0.26(+4.11%)
Mar 24, 2009 6.255 6.484 6.200 6.342 647,191 +0.03(+0.50%)
Mar 23, 2009 6.136 6.334 6.081 6.310 487,261 +0.31(+5.14%)
Mar 20, 2009 5.931 6.540 5.931 6.002 754,610 +0.23(+3.97%)
Mar 19, 2009 5.741 5.820 5.591 5.773 399,812 +0.18(+3.25%)
Mar 18, 2009 5.251 5.923 5.243 5.591 620,714 +0.37(+7.12%)
Mar 17, 2009 4.966 5.314 4.927 5.219 427,625 +0.21(+4.27%)
Mar 16, 2009 4.824 5.464 4.776 5.006 430,163 +0.20(+4.11%)
Mar 13, 2009 4.515 4.871 4.484 4.808 0 +0.25(+5.56%)
Mar 12, 2009 4.144 4.571 3.993 4.555 490,071 +0.53(+13.16%)
Mar 11, 2009 3.979 4.095 3.863 4.025 630,369 +0.12(+3.17%)
Mar 10, 2009 3.956 4.079 3.755 3.901 873,473 -0.01(-0.20%)
Mar 09, 2009 3.940 4.017 3.801 3.909 607,199 -0.07(-1.75%)
Mar 06, 2009 4.697 4.697 3.871 3.979 0 -0.67(-14.45%)
Mar 05, 2009 5.068 5.083 4.643 4.651 260,071 -0.48(-9.34%)
Mar 04, 2009 5.493 5.578 5.114 5.130 605,759 -0.93(-15.41%)
Mar 02, 2009 6.544 6.721 6.057 6.065 344,666 -0.58(-8.72%)
Feb 27, 2009 6.752 6.930 6.629 6.644 0 -0.22(-3.15%)
Feb 26, 2009 6.814 6.999 6.729 6.860 293,077 +0.09(+1.37%)
Feb 25, 2009 7.077 7.077 6.714 6.768 370,372 -0.35(-4.89%)
Feb 24, 2009 7.270 7.370 6.899 7.115 545,561 -0.02(-0.32%)
Feb 23, 2009 7.517 7.780 7.115 7.139 268,569 -0.33(-4.45%)
Feb 20, 2009 7.440 7.702 7.347 7.471 0 -0.16(-2.13%)
Feb 19, 2009 8.027 8.027 7.540 7.633 297,255 -0.20(-2.56%)
Feb 18, 2009 7.463 8.073 7.432 7.834 506,508 +0.43(+5.85%)
Feb 17, 2009 7.702 7.795 7.347 7.401 266,274 -0.53(-6.63%)
Feb 13, 2009 8.135 8.197 7.872 7.927 0 -0.18(-2.19%)
Feb 12, 2009 7.934 8.127 7.741 8.104 295,557 +0.05(+0.58%)
Feb 11, 2009 7.857 8.120 7.803 8.058 327,984 +0.22(+2.86%)
Feb 10, 2009 8.259 8.382 7.726 7.834 694,095 -0.45(-5.41%)
Feb 09, 2009 8.313 8.386 8.143 8.282 507,393 -0.08(-1.02%)
Feb 06, 2009 7.888 8.429 7.880 8.367 0 +0.46(+5.76%)
Feb 05, 2009 7.702 8.127 7.702 7.911 294,889 +0.19(+2.40%)
Feb 04, 2009 7.849 8.012 7.625 7.726 232,581 -0.12(-1.57%)
Feb 03, 2009 8.035 8.035 7.695 7.849 331,816 -0.08(-1.07%)
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.