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 (%)
Aug 31, 2009 13.96 14.01 13.36 13.63 344,448 -0.52(-3.70%)
Aug 28, 2009 14.21 14.33 13.93 14.16 192,358 +0.13(+0.90%)
Aug 27, 2009 14.05 14.55 13.56 14.03 213,397 +0.03(+0.23%)
Aug 26, 2009 14.04 14.21 13.55 14.00 371,437 +0.02(+0.11%)
Aug 25, 2009 13.92 14.05 13.77 13.98 331,814 +0.26(+1.91%)
Aug 24, 2009 13.62 13.88 13.47 13.72 438,287 +0.27(+2.01%)
Aug 21, 2009 12.87 13.67 12.87 13.45 366,745 +0.59(+4.63%)
Aug 20, 2009 12.78 12.86 12.30 12.86 299,445 +0.00(+0.00%)
Aug 19, 2009 12.85 12.95 12.49 12.86 252,935 -0.11(-0.86%)
Aug 18, 2009 11.90 13.11 11.90 12.97 382,232 +1.21(+10.25%)
Aug 17, 2009 11.60 11.99 11.40 11.76 389,682 -0.29(-2.37%)
Aug 14, 2009 12.00 12.06 11.30 12.05 347,842 +0.06(+0.53%)
Aug 13, 2009 12.09 12.36 11.43 11.98 217,277 -0.06(-0.53%)
Aug 12, 2009 11.83 12.41 11.71 12.05 219,174 +0.27(+2.29%)
Aug 11, 2009 11.71 11.86 11.37 11.78 260,935 +0.10(+0.81%)
Aug 10, 2009 11.88 11.99 11.52 11.68 160,276 -0.37(-3.09%)
Aug 07, 2009 11.43 12.29 11.29 12.06 263,730 +0.84(+7.50%)
Aug 06, 2009 11.58 11.75 11.14 11.21 330,030 -0.28(-2.42%)
Aug 05, 2009 12.25 12.37 11.43 11.49 462,875 -0.48(-4.04%)
Aug 04, 2009 11.38 12.63 11.25 11.98 447,910 +0.56(+4.86%)
Aug 03, 2009 10.94 11.48 10.90 11.42 448,653 +0.52(+4.80%)
Jul 31, 2009 10.84 11.38 10.84 10.90 506,354 -0.02(-0.22%)
Jul 30, 2009 11.29 11.55 10.86 10.92 457,354 -0.22(-1.99%)
Jul 29, 2009 11.69 11.80 10.94 11.14 310,537 -0.69(-5.83%)
Jul 28, 2009 11.90 11.97 11.73 11.83 221,082 +0.02(+0.20%)
Jul 27, 2009 11.69 11.98 11.61 11.81 260,793 +0.10(+0.88%)
Jul 24, 2009 11.65 11.83 11.03 11.71 1,018 +0.06(+0.55%)
Jul 23, 2009 10.94 11.67 10.71 11.64 300,331 +0.64(+5.84%)
Jul 22, 2009 10.91 11.10 10.67 11.00 159,246 -0.03(-0.29%)
Jul 21, 2009 10.86 11.19 10.76 11.03 393,478 +0.21(+1.90%)
Jul 20, 2009 10.33 10.86 10.32 10.83 184,565 +0.47(+4.52%)
Jul 17, 2009 10.10 10.52 10.04 10.36 330,304 +0.30(+3.00%)
Jul 16, 2009 9.525 10.14 9.525 10.06 178,544 +0.47(+4.88%)
Jul 15, 2009 9.041 9.620 9.010 9.589 226,239 +0.68(+7.66%)
Jul 14, 2009 8.645 8.946 8.478 8.907 239,145 +0.29(+3.31%)
Jul 13, 2009 8.296 8.661 8.296 8.621 311,335 +0.41(+5.02%)
Jul 10, 2009 7.899 8.351 7.876 8.209 208,101 +0.24(+2.99%)
Jul 09, 2009 8.090 8.153 7.931 7.971 219,488 -0.08(-0.99%)
Jul 08, 2009 8.169 8.264 7.868 8.050 348,247 -0.10(-1.17%)
Jul 07, 2009 8.328 8.383 8.074 8.145 347,096 -0.15(-1.82%)
Jul 06, 2009 8.708 8.708 8.121 8.296 364,289 -0.43(-4.91%)
Jul 02, 2009 9.073 9.073 8.573 8.724 288,772 -0.57(-6.14%)
Jul 01, 2009 9.073 9.509 8.796 9.295 279,575 +0.27(+2.99%)
Jun 30, 2009 9.089 9.351 8.899 9.026 233,375 +0.01(+0.09%)
Jun 29, 2009 8.851 9.160 8.724 9.018 325,057 +0.21(+2.43%)
Jun 26, 2009 8.597 8.907 8.558 8.803 659,915 +0.17(+1.93%)
Jun 25, 2009 8.716 8.835 8.589 8.637 238,326 +0.34(+4.11%)
Jun 24, 2009 8.232 8.534 7.955 8.296 273,219 +0.16(+1.95%)
Jun 23, 2009 8.423 8.566 8.113 8.137 252,399 -0.31(-3.66%)
Jun 22, 2009 9.327 9.374 8.415 8.447 216,437 -0.98(-10.43%)
Jun 19, 2009 9.517 9.597 9.311 9.430 242,712 -0.07(-0.75%)
Jun 18, 2009 9.581 9.644 9.176 9.501 184,079 -0.14(-1.48%)
Jun 17, 2009 9.834 9.969 9.501 9.644 185,679 -0.14(-1.46%)
Jun 16, 2009 10.54 10.71 9.636 9.787 242,169 -0.69(-6.59%)
Jun 15, 2009 10.56 10.56 10.09 10.48 236,143 -0.36(-3.36%)
Jun 12, 2009 10.83 10.87 10.50 10.84 144,054 -0.07(-0.65%)
Jun 11, 2009 11.06 11.27 10.87 10.91 330,404 -0.07(-0.65%)
Jun 10, 2009 11.10 11.24 10.68 10.98 396,379 -0.07(-0.65%)
Jun 09, 2009 11.06 11.19 10.96 11.06 110,945 +0.04(+0.36%)
Jun 08, 2009 11.29 11.29 10.94 11.02 203,090 -0.36(-3.21%)
Jun 05, 2009 11.26 11.67 11.02 11.38 226,477 +0.17(+1.56%)
Jun 04, 2009 11.02 11.24 10.73 11.21 215,687 +0.13(+1.22%)
Jun 03, 2009 11.56 11.77 10.83 11.07 260,034 -0.58(-4.97%)
Jun 02, 2009 11.21 11.74 11.16 11.65 457,122 +0.33(+2.87%)
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.