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 (%)
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%)
Mar 02, 2009 6.543 6.721 6.056 6.064 344,698 -0.58(-8.72%)
Feb 27, 2009 6.752 6.929 6.628 6.643 0 -0.22(-3.15%)
Feb 26, 2009 6.813 6.999 6.728 6.860 293,104 +0.09(+1.37%)
Feb 25, 2009 7.076 7.076 6.713 6.767 370,407 -0.35(-4.89%)
Feb 24, 2009 7.269 7.370 6.898 7.115 545,612 -0.02(-0.32%)
Feb 23, 2009 7.516 7.779 7.115 7.138 268,594 -0.33(-4.45%)
Feb 20, 2009 7.439 7.702 7.346 7.470 0 -0.16(-2.13%)
Feb 19, 2009 8.026 8.026 7.540 7.632 297,283 -0.20(-2.56%)
Feb 18, 2009 7.462 8.073 7.431 7.833 506,555 +0.43(+5.85%)
Feb 17, 2009 7.702 7.794 7.346 7.401 266,299 -0.53(-6.63%)
Feb 13, 2009 8.134 8.196 7.872 7.926 0 -0.18(-2.19%)
Feb 12, 2009 7.934 8.127 7.740 8.103 295,585 +0.05(+0.58%)
Feb 11, 2009 7.856 8.119 7.802 8.057 328,015 +0.22(+2.86%)
Feb 10, 2009 8.258 8.382 7.725 7.833 694,161 -0.45(-5.41%)
Feb 09, 2009 8.312 8.385 8.142 8.281 507,441 -0.08(-1.02%)
Feb 06, 2009 7.887 8.428 7.879 8.366 0 +0.46(+5.76%)
Feb 05, 2009 7.702 8.127 7.702 7.910 294,917 +0.19(+2.40%)
Feb 04, 2009 7.849 8.011 7.625 7.725 232,603 -0.12(-1.57%)
Feb 03, 2009 8.034 8.034 7.694 7.849 331,848 -0.08(-1.07%)
Feb 02, 2009 7.686 7.949 7.686 7.934 282,003 +0.20(+2.60%)
Jan 30, 2009 8.049 8.073 7.710 7.733 0 -0.27(-3.38%)
Jan 29, 2009 7.910 8.134 7.663 8.003 441,833 +0.07(+0.88%)
Jan 28, 2009 8.258 8.258 7.648 7.934 754,672 -0.05(-0.68%)
Jan 27, 2009 7.988 8.096 7.663 7.988 821,585 +0.08(+1.08%)
Jan 26, 2009 7.849 7.949 7.424 7.903 920,306 +0.17(+2.20%)
Jan 23, 2009 8.018 8.103 7.671 7.733 0 -0.51(-6.19%)
Jan 22, 2009 8.412 8.513 8.011 8.243 612,138 -0.35(-4.05%)
Jan 21, 2009 8.096 8.644 8.057 8.590 757,798 +0.50(+6.21%)
Jan 20, 2009 8.791 8.791 8.049 8.088 728,702 -0.71(-8.08%)
Jan 16, 2009 9.162 9.162 8.374 8.799 0 -0.22(-2.48%)
Jan 15, 2009 9.038 9.092 8.505 9.023 280,164 +0.00(+0.00%)
Jan 14, 2009 9.363 9.363 8.915 9.023 260,704 -0.54(-5.65%)
Jan 13, 2009 9.811 9.934 9.401 9.563 307,613 -0.37(-3.73%)
Jan 12, 2009 10.19 10.19 9.842 9.934 205,886 -0.32(-3.16%)
Jan 09, 2009 10.54 10.54 10.14 10.26 313,198 -0.34(-3.21%)
Jan 08, 2009 10.47 10.60 10.24 10.60 258,780 +0.13(+1.25%)
Jan 07, 2009 10.37 10.54 10.28 10.47 522,442 -0.12(-1.10%)
Jan 06, 2009 10.15 10.76 10.11 10.58 235,482 +0.39(+3.87%)
Jan 05, 2009 10.28 10.30 9.880 10.19 239,046 -0.04(-0.38%)
Jan 02, 2009 10.00 10.31 9.764 10.23 0 +0.31(+3.11%)
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.