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

Albany International Corp (NY: AIN )

81.96 +0.60 (+0.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 30, 2009 7.916 7.938 7.581 7.604 0 -0.27(-3.38%)
Jan 29, 2009 7.779 7.999 7.536 7.870 449,296 +0.07(+0.88%)
Jan 28, 2009 8.121 8.121 7.521 7.802 767,421 -0.05(-0.68%)
Jan 27, 2009 7.855 7.961 7.536 7.855 835,464 +0.08(+1.08%)
Jan 26, 2009 7.718 7.817 7.300 7.771 935,852 +0.17(+2.20%)
Jan 23, 2009 7.885 7.969 7.543 7.604 0 -0.50(-6.19%)
Jan 22, 2009 8.273 8.371 7.878 8.106 622,479 -0.34(-4.05%)
Jan 21, 2009 7.961 8.501 7.923 8.447 770,600 +0.49(+6.21%)
Jan 20, 2009 8.645 8.645 7.916 7.954 741,012 -0.70(-8.08%)
Jan 16, 2009 9.010 9.010 8.235 8.653 0 -0.22(-2.48%)
Jan 15, 2009 8.888 8.941 8.364 8.873 284,897 +0.00(+0.00%)
Jan 14, 2009 9.207 9.207 8.767 8.873 265,108 -0.53(-5.65%)
Jan 13, 2009 9.648 9.769 9.245 9.405 312,810 -0.36(-3.73%)
Jan 12, 2009 10.02 10.02 9.678 9.769 209,364 -0.32(-3.16%)
Jan 09, 2009 10.37 10.37 9.967 10.09 318,488 -0.33(-3.21%)
Jan 08, 2009 10.30 10.42 10.07 10.42 263,152 +0.13(+1.26%)
Jan 07, 2009 10.19 10.37 10.11 10.29 531,267 -0.11(-1.10%)
Jan 06, 2009 9.982 10.58 9.944 10.41 239,460 +0.39(+3.87%)
Jan 05, 2009 10.11 10.13 9.716 10.02 243,084 -0.04(-0.38%)
Jan 02, 2009 9.838 10.14 9.602 10.06 0 +0.30(+3.11%)
Jan 01, 2009 9.351 9.868 9.237 9.754 0 +0.00(+0.00%)
Dec 31, 2008 9.351 9.868 9.237 9.754 330,063 +0.46(+4.90%)
Dec 30, 2008 9.344 9.458 9.146 9.298 573,882 +0.09(+0.99%)
Dec 29, 2008 9.734 9.756 9.139 9.207 170,811 -0.54(-5.56%)
Dec 26, 2008 9.734 9.809 9.470 9.749 0 +0.07(+0.70%)
Dec 24, 2008 9.673 9.786 9.568 9.681 125,053 -0.01(-0.08%)
Dec 23, 2008 9.982 10.14 9.583 9.689 270,489 -0.23(-2.28%)
Dec 22, 2008 10.17 10.28 9.523 9.914 218,357 -0.43(-4.14%)
Dec 19, 2008 10.42 10.46 10.12 10.34 552,666 +0.19(+1.85%)
Dec 18, 2008 10.45 10.58 10.05 10.15 299,923 -0.35(-3.29%)
Dec 17, 2008 10.37 10.66 10.29 10.50 310,967 -0.05(-0.43%)
Dec 16, 2008 9.907 10.57 9.854 10.55 267,970 +0.71(+7.19%)
Dec 15, 2008 10.05 10.26 9.576 9.839 208,673 -0.22(-2.17%)
Dec 12, 2008 9.403 10.12 9.252 10.06 0 +0.44(+4.62%)
Dec 11, 2008 10.29 10.40 9.410 9.613 207,065 -0.78(-7.53%)
Dec 10, 2008 10.36 10.64 10.19 10.40 213,992 +0.23(+2.29%)
Dec 09, 2008 10.56 10.80 10.03 10.16 367,528 -0.50(-4.73%)
Dec 08, 2008 10.46 10.73 10.40 10.67 570,320 +0.50(+4.88%)
Dec 05, 2008 10.07 10.19 9.523 10.17 0 -0.04(-0.37%)
Dec 04, 2008 10.63 11.10 9.907 10.21 405,098 -0.56(-5.17%)
Dec 03, 2008 10.43 11.11 9.839 10.76 325,473 +0.56(+5.45%)
Dec 02, 2008 9.794 10.22 9.395 10.21 329,671 +0.62(+6.52%)
Dec 01, 2008 11.25 11.25 9.546 9.583 357,019 -1.99(-17.17%)
Nov 28, 2008 10.95 11.57 10.73 11.57 112,665 +0.44(+3.92%)
Nov 26, 2008 9.771 11.16 9.681 11.13 367,369 +1.23(+12.38%)
Nov 25, 2008 10.14 10.15 9.327 9.907 303,954 -0.04(-0.38%)
Nov 24, 2008 9.102 10.17 9.027 9.944 333,947 +1.01(+11.28%)
Nov 21, 2008 8.733 8.936 7.936 8.936 405,768 +0.36(+4.21%)
Nov 20, 2008 9.200 9.516 8.575 8.575 314,012 -0.74(-7.99%)
Nov 19, 2008 10.06 10.16 9.207 9.320 344,848 -0.77(-7.67%)
Nov 18, 2008 9.892 10.26 9.794 10.09 386,259 +0.20(+1.98%)
Nov 17, 2008 9.831 10.26 9.779 9.899 303,848 -0.05(-0.53%)
Nov 14, 2008 10.33 10.84 9.877 9.952 0 -1.05(-9.51%)
Nov 13, 2008 9.899 11.00 9.440 11.00 351,068 +1.16(+11.77%)
Nov 12, 2008 10.62 10.73 9.794 9.839 462,079 -1.17(-10.59%)
Nov 11, 2008 10.46 11.16 10.20 11.00 533,720 +0.39(+3.69%)
Nov 10, 2008 12.07 12.07 10.49 10.61 321,173 -1.25(-10.53%)
Nov 07, 2008 11.78 12.02 11.55 11.86 0 +0.18(+1.55%)
Nov 06, 2008 11.85 12.21 11.65 11.68 437,323 -0.26(-2.20%)
Nov 05, 2008 11.81 12.36 11.79 11.95 670,825 -0.03(-0.25%)
Nov 04, 2008 11.04 12.52 11.04 11.98 681,655 +1.17(+10.86%)
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.