Skip to main content

Albany International Corp (NY: AIN )

92.94 -3.55 (-3.68%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.43 10.86 10.25 10.59 549,279 +0.21(+1.99%)
May 28, 2009 9.732 10.57 9.677 10.38 594,979 +0.62(+6.34%)
May 27, 2009 10.14 10.35 9.510 9.764 583,545 -0.41(-4.05%)
May 26, 2009 8.273 10.30 8.265 10.18 923,928 +1.93(+23.37%)
May 22, 2009 7.765 8.439 7.559 8.249 461,117 +0.55(+7.11%)
May 21, 2009 7.718 7.718 7.297 7.702 246,586 -0.10(-1.22%)
May 20, 2009 7.876 8.447 7.749 7.797 216,406 -0.04(-0.51%)
May 19, 2009 7.741 8.075 7.567 7.837 214,577 +0.03(+0.41%)
May 18, 2009 7.059 7.892 7.059 7.805 396,441 +0.71(+9.94%)
May 15, 2009 7.369 7.472 7.004 7.099 298,392 -0.33(-4.38%)
May 14, 2009 7.384 7.591 7.028 7.424 387,178 +0.09(+1.19%)
May 13, 2009 7.995 7.995 7.305 7.337 450,437 -0.82(-10.11%)
May 12, 2009 8.281 8.424 8.035 8.162 306,181 -0.09(-1.06%)
May 11, 2009 8.320 8.416 8.011 8.249 362,862 -0.29(-3.35%)
May 08, 2009 8.106 8.598 7.860 8.535 512,173 +0.67(+8.52%)
May 07, 2009 8.535 8.757 7.757 7.864 585,188 -0.57(-6.73%)
May 06, 2009 8.844 9.003 8.376 8.431 759,303 -0.35(-3.97%)
May 05, 2009 7.488 9.597 7.488 8.780 843,037 +0.71(+8.74%)
May 04, 2009 7.805 8.075 7.710 8.075 367,878 +0.44(+5.71%)
May 01, 2009 7.377 7.781 7.377 7.638 347,019 +0.28(+3.77%)
Apr 30, 2009 7.813 8.201 7.329 7.361 330,661 -0.43(-5.50%)
Apr 29, 2009 7.424 7.956 7.353 7.789 348,748 +0.41(+5.59%)
Apr 28, 2009 7.131 7.535 6.996 7.377 309,314 +0.18(+2.54%)
Apr 27, 2009 7.392 7.662 7.115 7.194 295,367 -0.46(-6.01%)
Apr 24, 2009 7.297 7.757 7.250 7.654 393,243 +0.40(+5.58%)
Apr 23, 2009 7.432 7.654 7.075 7.250 351,804 -0.19(-2.56%)
Apr 22, 2009 7.289 7.757 7.250 7.440 294,365 +0.02(+0.21%)
Apr 21, 2009 6.821 7.448 6.710 7.424 260,618 +0.56(+8.21%)
Apr 20, 2009 7.377 7.392 6.734 6.861 285,015 -0.69(-9.14%)
Apr 17, 2009 7.718 7.860 7.511 7.551 314,328 -0.17(-2.16%)
Apr 16, 2009 7.781 7.845 7.511 7.718 278,622 +0.07(+0.93%)
Apr 15, 2009 7.043 7.694 6.988 7.646 327,440 +0.61(+8.68%)
Apr 14, 2009 6.964 7.369 6.869 7.035 316,553 +0.02(+0.23%)
Apr 13, 2009 6.853 7.170 6.742 7.020 318,326 +0.09(+1.26%)
Apr 09, 2009 6.536 7.083 6.171 6.932 697,058 +0.63(+9.94%)
Apr 08, 2009 6.488 6.591 6.115 6.306 294,583 -0.16(-2.45%)
Apr 07, 2009 6.861 6.988 6.282 6.464 497,021 -0.66(-9.24%)
Apr 06, 2009 7.416 7.519 7.020 7.123 629,324 -0.38(-5.07%)
Apr 03, 2009 7.258 7.607 7.170 7.503 292,474 +0.13(+1.83%)
Apr 02, 2009 7.337 7.496 7.186 7.369 478,330 +0.18(+2.54%)
Apr 01, 2009 7.154 7.384 6.972 7.186 345,399 +0.01(+0.11%)
Mar 31, 2009 7.067 7.440 6.980 7.178 356,602 +0.13(+1.80%)
Mar 30, 2009 6.948 7.202 6.774 7.051 536,402 -0.28(-3.79%)
Mar 26, 2009 6.623 7.480 6.504 7.329 326,550 +0.71(+10.66%)
Mar 25, 2009 6.441 6.750 6.330 6.623 406,471 +0.26(+4.11%)
Mar 24, 2009 6.274 6.504 6.219 6.361 645,236 +0.03(+0.50%)
Mar 23, 2009 6.155 6.353 6.100 6.330 485,789 +0.31(+5.14%)
Mar 20, 2009 5.949 6.560 5.949 6.020 752,331 +0.23(+3.97%)
Mar 19, 2009 5.758 5.838 5.608 5.790 398,604 +0.18(+3.25%)
Mar 18, 2009 5.267 5.941 5.259 5.608 618,839 +0.37(+7.12%)
Mar 17, 2009 4.981 5.330 4.941 5.235 426,333 +0.21(+4.27%)
Mar 16, 2009 4.838 5.481 4.791 5.021 428,863 +0.20(+4.11%)
Mar 13, 2009 4.529 4.886 4.497 4.823 0 +0.25(+5.56%)
Mar 12, 2009 4.156 4.585 4.006 4.569 488,590 +0.53(+13.16%)
Mar 11, 2009 3.991 4.107 3.875 4.037 628,465 +0.12(+3.17%)
Mar 10, 2009 3.968 4.092 3.766 3.913 870,834 -0.01(-0.20%)
Mar 09, 2009 3.952 4.030 3.813 3.921 605,365 -0.07(-1.75%)
Mar 06, 2009 4.711 4.711 3.882 3.991 0 -0.67(-14.45%)
Mar 05, 2009 5.083 5.099 4.657 4.665 259,286 -0.48(-9.34%)
Mar 04, 2009 5.510 5.595 5.130 5.145 603,929 -0.94(-15.41%)
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.