Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.074 8.097 7.733 7.756 0 -0.27(-3.38%)
Jan 29, 2009 7.934 8.159 7.686 8.027 440,498 +0.07(+0.88%)
Jan 28, 2009 8.283 8.283 7.671 7.958 752,393 -0.05(-0.68%)
Jan 27, 2009 8.012 8.120 7.686 8.012 819,103 +0.09(+1.08%)
Jan 26, 2009 7.872 7.973 7.446 7.927 917,526 +0.17(+2.20%)
Jan 23, 2009 8.043 8.128 7.694 7.756 0 -0.51(-6.19%)
Jan 22, 2009 8.438 8.539 8.035 8.268 610,289 -0.35(-4.05%)
Jan 21, 2009 8.120 8.670 8.082 8.616 755,509 +0.50(+6.21%)
Jan 20, 2009 8.818 8.818 8.074 8.113 726,501 -0.71(-8.08%)
Jan 16, 2009 9.190 9.190 8.399 8.825 0 -0.22(-2.48%)
Jan 15, 2009 9.066 9.120 8.531 9.050 279,318 +0.00(+0.00%)
Jan 14, 2009 9.391 9.391 8.942 9.050 259,917 -0.54(-5.65%)
Jan 13, 2009 9.840 9.964 9.430 9.592 306,684 -0.37(-3.73%)
Jan 12, 2009 10.22 10.22 9.871 9.964 205,264 -0.33(-3.16%)
Jan 09, 2009 10.58 10.58 10.17 10.29 312,251 -0.34(-3.21%)
Jan 08, 2009 10.51 10.63 10.27 10.63 257,999 +0.13(+1.25%)
Jan 07, 2009 10.40 10.58 10.31 10.50 520,863 -0.12(-1.09%)
Jan 06, 2009 10.18 10.79 10.14 10.62 234,771 +0.40(+3.87%)
Jan 05, 2009 10.31 10.33 9.910 10.22 238,324 -0.04(-0.38%)
Jan 02, 2009 10.03 10.34 9.794 10.26 0 +0.31(+3.12%)
Jan 01, 2009 9.538 10.07 9.422 9.949 0 +0.00(+0.00%)
Dec 31, 2008 9.538 10.07 9.422 9.949 323,600 +0.46(+4.90%)
Dec 30, 2008 9.530 9.647 9.329 9.484 562,644 +0.09(+0.99%)
Dec 29, 2008 9.928 9.951 9.322 9.391 167,466 -0.55(-5.56%)
Dec 26, 2008 9.928 10.00 9.660 9.943 0 +0.07(+0.70%)
Dec 24, 2008 9.867 9.982 9.759 9.874 122,604 -0.01(-0.08%)
Dec 23, 2008 10.18 10.34 9.775 9.882 265,192 -0.23(-2.28%)
Dec 22, 2008 10.37 10.48 9.713 10.11 214,081 -0.44(-4.15%)
Dec 19, 2008 10.63 10.67 10.33 10.55 541,844 +0.19(+1.85%)
Dec 18, 2008 10.66 10.79 10.25 10.36 294,050 -0.35(-3.30%)
Dec 17, 2008 10.57 10.87 10.50 10.71 304,877 -0.05(-0.43%)
Dec 16, 2008 10.10 10.78 10.05 10.76 262,722 +0.72(+7.19%)
Dec 15, 2008 10.25 10.47 9.767 10.04 204,586 -0.22(-2.17%)
Dec 12, 2008 9.590 10.32 9.437 10.26 0 +0.45(+4.62%)
Dec 11, 2008 10.50 10.61 9.598 9.805 203,010 -0.80(-7.52%)
Dec 10, 2008 10.56 10.85 10.40 10.60 209,801 +0.24(+2.29%)
Dec 09, 2008 10.77 11.02 10.23 10.37 360,330 -0.51(-4.73%)
Dec 08, 2008 10.66 10.95 10.61 10.88 559,151 +0.51(+4.88%)
Dec 05, 2008 10.27 10.39 9.713 10.37 0 -0.04(-0.37%)
Dec 04, 2008 10.84 11.32 10.10 10.41 397,165 -0.57(-5.17%)
Dec 03, 2008 10.63 11.33 10.04 10.98 319,099 +0.57(+5.45%)
Dec 02, 2008 9.989 10.43 9.583 10.41 323,216 +0.64(+6.51%)
Dec 01, 2008 11.47 11.47 9.736 9.775 350,027 -2.03(-17.16%)
Nov 28, 2008 11.17 11.80 10.94 11.80 110,459 +0.45(+3.92%)
Nov 26, 2008 9.966 11.38 9.874 11.36 360,175 +1.25(+12.38%)
Nov 25, 2008 10.34 10.36 9.514 10.10 298,002 -0.04(-0.38%)
Nov 24, 2008 9.284 10.37 9.207 10.14 327,407 +1.03(+11.28%)
Nov 21, 2008 8.908 9.115 8.094 9.115 397,822 +0.37(+4.21%)
Nov 20, 2008 9.383 9.706 8.747 8.747 307,863 -0.76(-7.99%)
Nov 19, 2008 10.26 10.37 9.391 9.506 338,095 -0.79(-7.68%)
Nov 18, 2008 10.09 10.47 9.989 10.30 378,695 +0.20(+1.98%)
Nov 17, 2008 10.03 10.47 9.974 10.10 297,897 -0.05(-0.53%)
Nov 14, 2008 10.53 11.06 10.07 10.15 0 -1.07(-9.51%)
Nov 13, 2008 10.10 11.22 9.629 11.22 344,193 +1.18(+11.77%)
Nov 12, 2008 10.83 10.95 9.989 10.04 453,030 -1.19(-10.59%)
Nov 11, 2008 10.67 11.39 10.40 11.22 523,268 +0.40(+3.69%)
Nov 10, 2008 12.31 12.31 10.70 10.83 314,883 -1.27(-10.53%)
Nov 07, 2008 12.02 12.26 11.78 12.10 0 +0.18(+1.55%)
Nov 06, 2008 12.09 12.45 11.88 11.92 428,759 -0.27(-2.20%)
Nov 05, 2008 12.05 12.61 12.03 12.18 657,689 -0.03(-0.25%)
Nov 04, 2008 11.26 12.77 11.26 12.21 668,306 +1.20(+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.