Skip to main content

Albany International Corp (NY: AIN )

87.01 +0.46 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.657 6.832 6.535 6.551 0 -0.21(-3.15%)
Feb 26, 2009 6.718 6.901 6.634 6.764 297,260 +0.09(+1.37%)
Feb 25, 2009 6.977 6.977 6.619 6.672 375,659 -0.34(-4.89%)
Feb 24, 2009 7.168 7.267 6.802 7.015 553,349 -0.02(-0.32%)
Feb 23, 2009 7.411 7.670 7.015 7.038 272,403 -0.33(-4.45%)
Feb 20, 2009 7.335 7.594 7.244 7.366 0 -0.16(-2.13%)
Feb 19, 2009 7.914 7.914 7.434 7.526 301,498 -0.20(-2.56%)
Feb 18, 2009 7.358 7.960 7.327 7.724 513,738 +0.43(+5.85%)
Feb 17, 2009 7.594 7.686 7.244 7.297 270,075 -0.52(-6.63%)
Feb 13, 2009 8.021 8.082 7.762 7.815 0 -0.18(-2.19%)
Feb 12, 2009 7.823 8.013 7.632 7.990 299,776 +0.05(+0.58%)
Feb 11, 2009 7.746 8.005 7.693 7.944 332,666 +0.22(+2.86%)
Feb 10, 2009 8.143 8.264 7.617 7.724 704,004 -0.44(-5.41%)
Feb 09, 2009 8.196 8.268 8.028 8.165 514,636 -0.08(-1.02%)
Feb 06, 2009 7.777 8.310 7.769 8.249 0 +0.45(+5.76%)
Feb 05, 2009 7.594 8.013 7.594 7.800 299,099 +0.18(+2.40%)
Feb 04, 2009 7.739 7.899 7.518 7.617 235,901 -0.12(-1.57%)
Feb 03, 2009 7.922 7.922 7.586 7.739 336,553 -0.08(-1.07%)
Feb 02, 2009 7.579 7.838 7.579 7.823 286,001 +0.20(+2.60%)
Jan 30, 2009 7.937 7.960 7.602 7.625 0 -0.27(-3.38%)
Jan 29, 2009 7.800 8.021 7.556 7.891 448,098 +0.07(+0.88%)
Jan 28, 2009 8.143 8.143 7.541 7.823 765,374 -0.05(-0.68%)
Jan 27, 2009 7.876 7.983 7.556 7.876 833,235 +0.08(+1.08%)
Jan 26, 2009 7.739 7.838 7.320 7.792 933,356 +0.17(+2.20%)
Jan 23, 2009 7.906 7.990 7.564 7.625 0 -0.50(-6.19%)
Jan 22, 2009 8.295 8.394 7.899 8.127 620,818 -0.34(-4.05%)
Jan 21, 2009 7.983 8.523 7.944 8.470 768,544 +0.50(+6.21%)
Jan 20, 2009 8.668 8.668 7.937 7.975 739,035 -0.70(-8.08%)
Jan 16, 2009 9.034 9.034 8.257 8.676 0 -0.22(-2.48%)
Jan 15, 2009 8.912 8.965 8.386 8.897 284,137 +0.00(+0.00%)
Jan 14, 2009 9.232 9.232 8.790 8.897 264,401 -0.53(-5.65%)
Jan 13, 2009 9.674 9.795 9.270 9.430 311,975 -0.37(-3.73%)
Jan 12, 2009 10.05 10.05 9.704 9.795 208,805 -0.32(-3.16%)
Jan 09, 2009 10.40 10.40 9.993 10.12 317,639 -0.34(-3.21%)
Jan 08, 2009 10.33 10.45 10.09 10.45 262,450 +0.13(+1.25%)
Jan 07, 2009 10.22 10.40 10.14 10.32 529,850 -0.11(-1.09%)
Jan 06, 2009 10.01 10.61 9.971 10.44 238,821 +0.39(+3.87%)
Jan 05, 2009 10.14 10.15 9.742 10.05 242,435 -0.04(-0.38%)
Jan 02, 2009 9.864 10.17 9.628 10.08 0 +0.30(+3.11%)
Jan 01, 2009 9.376 9.894 9.262 9.780 0 +0.00(+0.00%)
Dec 31, 2008 9.376 9.894 9.262 9.780 329,183 +0.46(+4.90%)
Dec 30, 2008 9.369 9.483 9.171 9.323 572,351 +0.09(+0.99%)
Dec 29, 2008 9.760 9.782 9.164 9.232 170,355 -0.54(-5.56%)
Dec 26, 2008 9.760 9.835 9.496 9.775 0 +0.07(+0.70%)
Dec 24, 2008 9.699 9.812 9.594 9.707 124,719 -0.01(-0.08%)
Dec 23, 2008 10.01 10.17 9.609 9.714 269,767 -0.23(-2.28%)
Dec 22, 2008 10.20 10.30 9.549 9.941 217,775 -0.43(-4.15%)
Dec 19, 2008 10.45 10.49 10.15 10.37 551,192 +0.19(+1.85%)
Dec 18, 2008 10.48 10.60 10.08 10.18 299,123 -0.35(-3.29%)
Dec 17, 2008 10.39 10.69 10.32 10.53 310,137 -0.05(-0.43%)
Dec 16, 2008 9.933 10.60 9.880 10.57 267,255 +0.71(+7.19%)
Dec 15, 2008 10.08 10.29 9.601 9.865 208,116 -0.22(-2.17%)
Dec 12, 2008 9.428 10.14 9.277 10.08 0 +0.44(+4.62%)
Dec 11, 2008 10.32 10.43 9.435 9.639 206,513 -0.78(-7.53%)
Dec 10, 2008 10.39 10.66 10.22 10.42 213,421 +0.23(+2.29%)
Dec 09, 2008 10.59 10.83 10.06 10.19 366,547 -0.51(-4.72%)
Dec 08, 2008 10.48 10.76 10.43 10.69 568,798 +0.50(+4.88%)
Dec 05, 2008 10.10 10.21 9.549 10.20 0 -0.04(-0.37%)
Dec 04, 2008 10.66 11.12 9.933 10.23 404,017 -0.56(-5.17%)
Dec 03, 2008 10.45 11.14 9.865 10.79 324,605 +0.56(+5.45%)
Dec 02, 2008 9.820 10.25 9.420 10.23 328,792 +0.63(+6.52%)
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.