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 (%)
Sep 30, 2009 15.81 15.81 14.89 15.37 259,300 -0.39(-2.46%)
Sep 29, 2009 16.04 16.24 15.50 15.76 227,315 -0.32(-1.97%)
Sep 28, 2009 15.62 16.32 15.28 16.07 115,633 +0.52(+3.36%)
Sep 25, 2009 15.50 15.77 15.14 15.55 201,246 -0.05(-0.30%)
Sep 24, 2009 16.02 16.04 15.27 15.60 325,037 -0.36(-2.28%)
Sep 23, 2009 15.68 16.20 15.51 15.96 245,138 +0.27(+1.72%)
Sep 22, 2009 15.78 16.19 15.65 15.69 109,805 +0.12(+0.76%)
Sep 21, 2009 15.49 15.66 15.37 15.58 172,161 -0.22(-1.40%)
Sep 18, 2009 16.25 16.45 15.76 15.80 347,172 -0.47(-2.87%)
Sep 17, 2009 16.05 16.37 15.98 16.27 256,851 +0.25(+1.53%)
Sep 16, 2009 15.58 16.18 15.54 16.02 230,245 +0.57(+3.69%)
Sep 15, 2009 15.35 15.50 14.99 15.45 174,864 +0.11(+0.72%)
Sep 14, 2009 15.48 15.48 14.74 15.34 393,443 -0.34(-2.17%)
Sep 11, 2009 15.16 15.76 15.16 15.68 248,041 +0.52(+3.45%)
Sep 10, 2009 14.34 15.17 14.34 15.16 274,983 +0.82(+5.69%)
Sep 09, 2009 13.80 14.55 13.68 14.34 255,645 +0.52(+3.73%)
Sep 08, 2009 13.65 14.05 13.65 13.82 200,247 +0.21(+1.57%)
Sep 04, 2009 13.02 13.63 12.70 13.61 172,657 +0.66(+5.08%)
Sep 03, 2009 13.07 13.07 12.68 12.95 225,202 -0.01(-0.06%)
Sep 02, 2009 13.21 13.32 12.83 12.96 283,550 -0.33(-2.49%)
Sep 01, 2009 13.39 14.16 13.17 13.29 302,417 -0.23(-1.69%)
Aug 31, 2009 13.84 13.89 13.25 13.52 347,346 -0.52(-3.70%)
Aug 28, 2009 14.09 14.21 13.82 14.04 193,976 +0.13(+0.90%)
Aug 27, 2009 13.93 14.43 13.45 13.91 215,192 +0.03(+0.23%)
Aug 26, 2009 13.92 14.09 13.43 13.88 374,562 +0.02(+0.11%)
Aug 25, 2009 13.80 13.94 13.65 13.87 334,606 +0.26(+1.91%)
Aug 24, 2009 13.50 13.76 13.35 13.61 441,975 +0.27(+2.00%)
Aug 21, 2009 12.76 13.56 12.76 13.34 369,831 +0.59(+4.63%)
Aug 20, 2009 12.68 12.75 12.20 12.75 301,964 +0.00(+0.00%)
Aug 19, 2009 12.74 12.84 12.39 12.75 255,063 -0.11(-0.86%)
Aug 18, 2009 11.80 13.00 11.80 12.86 385,448 +1.20(+10.25%)
Aug 17, 2009 11.51 11.89 11.30 11.66 392,960 -0.28(-2.37%)
Aug 14, 2009 11.90 11.95 11.21 11.95 350,769 +0.06(+0.53%)
Aug 13, 2009 11.99 12.26 11.33 11.88 219,105 -0.06(-0.53%)
Aug 12, 2009 11.73 12.31 11.62 11.95 221,018 +0.27(+2.29%)
Aug 11, 2009 11.62 11.76 11.27 11.68 263,131 +0.09(+0.81%)
Aug 10, 2009 11.78 11.89 11.43 11.58 161,625 -0.37(-3.09%)
Aug 07, 2009 11.33 12.19 11.19 11.95 265,948 +0.83(+7.50%)
Aug 06, 2009 11.48 11.65 11.04 11.12 332,807 -0.28(-2.42%)
Aug 05, 2009 12.15 12.27 11.33 11.40 466,770 -0.48(-4.04%)
Aug 04, 2009 11.29 12.52 11.16 11.88 451,678 +0.55(+4.86%)
Aug 03, 2009 10.85 11.38 10.81 11.33 452,427 +0.52(+4.80%)
Jul 31, 2009 10.75 11.28 10.75 10.81 510,614 -0.02(-0.22%)
Jul 30, 2009 11.19 11.45 10.77 10.83 461,202 -0.22(-1.99%)
Jul 29, 2009 11.59 11.70 10.85 11.05 313,150 -0.68(-5.83%)
Jul 28, 2009 11.80 11.87 11.63 11.73 222,942 +0.02(+0.20%)
Jul 27, 2009 11.59 11.88 11.51 11.71 262,987 +0.10(+0.88%)
Jul 24, 2009 11.55 11.73 10.94 11.61 1,027 +0.06(+0.54%)
Jul 23, 2009 10.85 11.58 10.63 11.55 302,858 +0.64(+5.84%)
Jul 22, 2009 10.82 11.00 10.58 10.91 160,586 -0.03(-0.29%)
Jul 21, 2009 10.77 11.10 10.67 10.94 396,789 +0.20(+1.90%)
Jul 20, 2009 10.24 10.77 10.23 10.74 186,117 +0.46(+4.52%)
Jul 17, 2009 10.01 10.43 9.957 10.27 333,083 +0.30(+3.00%)
Jul 16, 2009 9.446 10.05 9.446 9.973 180,046 +0.46(+4.88%)
Jul 15, 2009 8.966 9.540 8.934 9.509 228,142 +0.68(+7.66%)
Jul 14, 2009 8.573 8.872 8.408 8.832 241,157 +0.28(+3.31%)
Jul 13, 2009 8.227 8.588 8.227 8.549 313,954 +0.41(+5.02%)
Jul 10, 2009 7.833 8.282 7.810 8.140 209,852 +0.24(+2.99%)
Jul 09, 2009 8.022 8.085 7.865 7.904 221,335 -0.08(-0.99%)
Jul 08, 2009 8.101 8.195 7.802 7.983 351,177 -0.09(-1.17%)
Jul 07, 2009 8.258 8.313 8.006 8.077 350,016 -0.15(-1.82%)
Jul 06, 2009 8.636 8.636 8.054 8.227 367,354 -0.42(-4.91%)
Jul 02, 2009 8.997 8.997 8.502 8.651 291,201 -0.57(-6.14%)
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.