Albany International Corp (NY: AIN )

84.16 USD -1.52 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.15 13.69 12.92 13.35 435,676 +0.26(+1.99%)
May 28, 2009 12.27 13.32 12.20 13.09 471,924 +0.78(+6.34%)
May 27, 2009 12.78 13.05 11.99 12.31 462,855 -0.52(-4.05%)
May 26, 2009 10.43 12.99 10.42 12.83 732,839 +2.43(+23.37%)
May 22, 2009 9.790 10.64 9.530 10.40 365,748 +0.69(+7.11%)
May 21, 2009 9.730 9.730 9.200 9.710 195,587 -0.12(-1.22%)
May 20, 2009 9.930 10.65 9.770 9.830 171,649 -0.05(-0.51%)
May 19, 2009 9.760 10.18 9.540 9.880 170,198 +0.04(+0.41%)
May 18, 2009 8.900 9.950 8.900 9.840 314,448 +0.89(+9.94%)
May 15, 2009 9.290 9.420 8.830 8.950 236,678 -0.41(-4.38%)
May 14, 2009 9.310 9.570 8.860 9.360 307,101 +0.11(+1.19%)
May 13, 2009 10.08 10.08 9.210 9.250 357,277 -1.04(-10.11%)
May 12, 2009 10.44 10.62 10.13 10.29 242,856 -0.11(-1.06%)
May 11, 2009 10.49 10.61 10.10 10.40 287,814 -0.36(-3.35%)
May 08, 2009 10.22 10.84 9.910 10.76 406,244 +0.85(+8.52%)
May 07, 2009 10.76 11.04 9.780 9.915 464,158 -0.72(-6.73%)
May 06, 2009 11.15 11.35 10.56 10.63 602,262 -0.44(-3.97%)
May 05, 2009 9.440 12.10 9.440 11.07 668,678 +0.89(+8.74%)
May 04, 2009 9.840 10.18 9.720 10.18 291,793 +0.55(+5.71%)
May 01, 2009 9.300 9.810 9.300 9.630 275,248 +0.35(+3.77%)
Apr 30, 2009 9.850 10.34 9.240 9.280 262,273 -0.54(-5.50%)
Apr 29, 2009 9.360 10.03 9.270 9.820 276,619 +0.52(+5.59%)
Apr 28, 2009 8.990 9.500 8.820 9.300 245,341 +0.23(+2.54%)
Apr 27, 2009 9.320 9.660 8.970 9.070 234,279 -0.58(-6.01%)
Apr 24, 2009 9.200 9.780 9.140 9.650 311,912 +0.51(+5.58%)
Apr 23, 2009 9.370 9.650 8.920 9.140 279,043 -0.24(-2.56%)
Apr 22, 2009 9.190 9.780 9.140 9.380 233,484 +0.02(+0.21%)
Apr 21, 2009 8.600 9.390 8.460 9.360 206,717 +0.71(+8.21%)
Apr 20, 2009 9.300 9.320 8.490 8.650 226,068 -0.87(-9.14%)
Apr 17, 2009 9.730 9.910 9.470 9.520 249,318 -0.21(-2.16%)
Apr 16, 2009 9.810 9.890 9.470 9.730 220,997 +0.09(+0.93%)
Apr 15, 2009 8.880 9.700 8.810 9.640 259,718 +0.77(+8.68%)
Apr 14, 2009 8.780 9.290 8.660 8.870 251,083 +0.02(+0.23%)
Apr 13, 2009 8.640 9.040 8.500 8.850 252,489 +0.11(+1.26%)
Apr 09, 2009 8.240 8.930 7.780 8.740 552,891 +0.79(+9.94%)
Apr 08, 2009 8.180 8.310 7.710 7.950 233,657 -0.20(-2.45%)
Apr 07, 2009 8.650 8.810 7.920 8.150 394,226 -0.83(-9.24%)
Apr 06, 2009 9.350 9.480 8.850 8.980 499,166 -0.48(-5.07%)
Apr 03, 2009 9.150 9.590 9.040 9.460 231,984 +0.17(+1.83%)
Apr 02, 2009 9.250 9.450 9.060 9.290 379,401 +0.23(+2.54%)
Apr 01, 2009 9.020 9.310 8.790 9.060 273,963 +0.01(+0.11%)
Mar 31, 2009 8.910 9.380 8.800 9.050 282,849 +0.16(+1.80%)
Mar 30, 2009 8.760 9.080 8.540 8.890 425,462 -0.35(-3.79%)
Mar 26, 2009 8.350 9.430 8.200 9.240 259,012 +0.89(+10.66%)
Mar 25, 2009 8.120 8.510 7.980 8.350 322,404 +0.33(+4.11%)
Mar 24, 2009 7.910 8.200 7.840 8.020 511,787 +0.04(+0.50%)
Mar 23, 2009 7.760 8.010 7.690 7.980 385,317 +0.39(+5.14%)
Mar 20, 2009 7.500 8.270 7.500 7.590 596,732 +0.29(+3.97%)
Mar 19, 2009 7.260 7.360 7.070 7.300 316,164 +0.23(+3.25%)
Mar 18, 2009 6.640 7.490 6.630 7.070 490,849 +0.47(+7.12%)
Mar 17, 2009 6.280 6.720 6.230 6.600 338,158 +0.27(+4.27%)
Mar 16, 2009 6.100 6.910 6.040 6.330 340,165 +0.25(+4.11%)
Mar 13, 2009 5.710 6.160 5.670 6.080 0 +0.32(+5.56%)
Mar 12, 2009 5.240 5.780 5.050 5.760 387,539 +0.55(+10.56%)
Mar 11, 2009 5.150 5.300 5.000 5.210 487,003 +0.16(+3.17%)
Mar 10, 2009 5.120 5.280 4.860 5.050 674,817 -0.01(-0.20%)
Mar 09, 2009 5.100 5.200 4.920 5.060 469,103 -0.09(-1.75%)
Mar 06, 2009 6.080 6.080 5.010 5.150 0 -0.87(-14.45%)
Mar 05, 2009 6.560 6.580 6.010 6.020 200,923 -0.62(-9.34%)
Mar 04, 2009 7.110 7.220 6.620 6.640 467,990 -1.21(-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.