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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2009 9.062 9.322 8.872 8.998 234,082 +0.01(+0.09%)
Jun 29, 2009 8.824 9.133 8.698 8.990 326,042 +0.21(+2.43%)
Jun 26, 2009 8.571 8.880 8.532 8.777 661,915 +0.17(+1.93%)
Jun 25, 2009 8.690 8.808 8.563 8.611 239,048 +0.34(+4.11%)
Jun 24, 2009 8.208 8.508 7.931 8.271 274,047 +0.16(+1.95%)
Jun 23, 2009 8.397 8.540 8.089 8.113 253,164 -0.31(-3.66%)
Jun 22, 2009 9.299 9.346 8.389 8.421 217,093 -0.98(-10.43%)
Jun 19, 2009 9.488 9.568 9.283 9.402 243,447 -0.07(-0.75%)
Jun 18, 2009 9.552 9.615 9.148 9.473 184,637 -0.14(-1.48%)
Jun 17, 2009 9.805 9.939 9.473 9.615 186,242 -0.14(-1.46%)
Jun 16, 2009 10.51 10.68 9.607 9.757 242,902 -0.69(-6.59%)
Jun 15, 2009 10.53 10.53 10.06 10.45 236,858 -0.36(-3.37%)
Jun 12, 2009 10.79 10.83 10.47 10.81 144,490 -0.07(-0.65%)
Jun 11, 2009 11.03 11.24 10.83 10.88 331,406 -0.07(-0.65%)
Jun 10, 2009 11.06 11.20 10.65 10.95 397,580 -0.07(-0.65%)
Jun 09, 2009 11.02 11.16 10.93 11.02 111,281 +0.04(+0.36%)
Jun 08, 2009 11.26 11.26 10.90 10.98 203,706 -0.36(-3.21%)
Jun 05, 2009 11.23 11.64 10.98 11.35 227,163 +0.17(+1.56%)
Jun 04, 2009 10.98 11.20 10.70 11.17 216,340 +0.13(+1.22%)
Jun 03, 2009 11.52 11.73 10.80 11.04 260,822 -0.58(-4.97%)
Jun 02, 2009 11.18 11.70 11.13 11.62 458,507 +0.32(+2.87%)
Jun 01, 2009 10.80 11.35 10.40 11.29 421,411 +0.74(+6.97%)
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%)
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.