Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Albany International Corp
(NY:
AIN
)
87.72
+1.13 (+1.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
8.074
8.097
7.733
7.756
0
-0.27(-3.38%)
Jan 29, 2009
7.934
8.159
7.686
8.027
440,498
+0.07(+0.88%)
Jan 28, 2009
8.283
8.283
7.671
7.958
752,393
-0.05(-0.68%)
Jan 27, 2009
8.012
8.120
7.686
8.012
819,103
+0.09(+1.08%)
Jan 26, 2009
7.872
7.973
7.446
7.927
917,526
+0.17(+2.20%)
Jan 23, 2009
8.043
8.128
7.694
7.756
0
-0.51(-6.19%)
Jan 22, 2009
8.438
8.539
8.035
8.268
610,289
-0.35(-4.05%)
Jan 21, 2009
8.120
8.670
8.082
8.616
755,509
+0.50(+6.21%)
Jan 20, 2009
8.818
8.818
8.074
8.113
726,501
-0.71(-8.08%)
Jan 16, 2009
9.190
9.190
8.399
8.825
0
-0.22(-2.48%)
Jan 15, 2009
9.066
9.120
8.531
9.050
279,318
+0.00(+0.00%)
Jan 14, 2009
9.391
9.391
8.942
9.050
259,917
-0.54(-5.65%)
Jan 13, 2009
9.840
9.964
9.430
9.592
306,684
-0.37(-3.73%)
Jan 12, 2009
10.22
10.22
9.871
9.964
205,264
-0.33(-3.16%)
Jan 09, 2009
10.58
10.58
10.17
10.29
312,251
-0.34(-3.21%)
Jan 08, 2009
10.51
10.63
10.27
10.63
257,999
+0.13(+1.25%)
Jan 07, 2009
10.40
10.58
10.31
10.50
520,863
-0.12(-1.09%)
Jan 06, 2009
10.18
10.79
10.14
10.62
234,771
+0.40(+3.87%)
Jan 05, 2009
10.31
10.33
9.910
10.22
238,324
-0.04(-0.38%)
Jan 02, 2009
10.03
10.34
9.794
10.26
0
+0.31(+3.12%)
Jan 01, 2009
9.538
10.07
9.422
9.949
0
+0.00(+0.00%)
Dec 31, 2008
9.538
10.07
9.422
9.949
323,600
+0.46(+4.90%)
Dec 30, 2008
9.530
9.647
9.329
9.484
562,644
+0.09(+0.99%)
Dec 29, 2008
9.928
9.951
9.322
9.391
167,466
-0.55(-5.56%)
Dec 26, 2008
9.928
10.00
9.660
9.943
0
+0.07(+0.70%)
Dec 24, 2008
9.867
9.982
9.759
9.874
122,604
-0.01(-0.08%)
Dec 23, 2008
10.18
10.34
9.775
9.882
265,192
-0.23(-2.28%)
Dec 22, 2008
10.37
10.48
9.713
10.11
214,081
-0.44(-4.15%)
Dec 19, 2008
10.63
10.67
10.33
10.55
541,844
+0.19(+1.85%)
Dec 18, 2008
10.66
10.79
10.25
10.36
294,050
-0.35(-3.30%)
Dec 17, 2008
10.57
10.87
10.50
10.71
304,877
-0.05(-0.43%)
Dec 16, 2008
10.10
10.78
10.05
10.76
262,722
+0.72(+7.19%)
Dec 15, 2008
10.25
10.47
9.767
10.04
204,586
-0.22(-2.17%)
Dec 12, 2008
9.590
10.32
9.437
10.26
0
+0.45(+4.62%)
Dec 11, 2008
10.50
10.61
9.598
9.805
203,010
-0.80(-7.52%)
Dec 10, 2008
10.56
10.85
10.40
10.60
209,801
+0.24(+2.29%)
Dec 09, 2008
10.77
11.02
10.23
10.37
360,330
-0.51(-4.73%)
Dec 08, 2008
10.66
10.95
10.61
10.88
559,151
+0.51(+4.88%)
Dec 05, 2008
10.27
10.39
9.713
10.37
0
-0.04(-0.37%)
Dec 04, 2008
10.84
11.32
10.10
10.41
397,165
-0.57(-5.17%)
Dec 03, 2008
10.63
11.33
10.04
10.98
319,099
+0.57(+5.45%)
Dec 02, 2008
9.989
10.43
9.583
10.41
323,216
+0.64(+6.51%)
Dec 01, 2008
11.47
11.47
9.736
9.775
350,027
-2.03(-17.16%)
Nov 28, 2008
11.17
11.80
10.94
11.80
110,459
+0.45(+3.92%)
Nov 26, 2008
9.966
11.38
9.874
11.36
360,175
+1.25(+12.38%)
Nov 25, 2008
10.34
10.36
9.514
10.10
298,002
-0.04(-0.38%)
Nov 24, 2008
9.284
10.37
9.207
10.14
327,407
+1.03(+11.28%)
Nov 21, 2008
8.908
9.115
8.094
9.115
397,822
+0.37(+4.21%)
Nov 20, 2008
9.383
9.706
8.747
8.747
307,863
-0.76(-7.99%)
Nov 19, 2008
10.26
10.37
9.391
9.506
338,095
-0.79(-7.68%)
Nov 18, 2008
10.09
10.47
9.989
10.30
378,695
+0.20(+1.98%)
Nov 17, 2008
10.03
10.47
9.974
10.10
297,897
-0.05(-0.53%)
Nov 14, 2008
10.53
11.06
10.07
10.15
0
-1.07(-9.51%)
Nov 13, 2008
10.10
11.22
9.629
11.22
344,193
+1.18(+11.77%)
Nov 12, 2008
10.83
10.95
9.989
10.04
453,030
-1.19(-10.59%)
Nov 11, 2008
10.67
11.39
10.40
11.22
523,268
+0.40(+3.69%)
Nov 10, 2008
12.31
12.31
10.70
10.83
314,883
-1.27(-10.53%)
Nov 07, 2008
12.02
12.26
11.78
12.10
0
+0.18(+1.55%)
Nov 06, 2008
12.09
12.45
11.88
11.92
428,759
-0.27(-2.20%)
Nov 05, 2008
12.05
12.61
12.03
12.18
657,689
-0.03(-0.25%)
Nov 04, 2008
11.26
12.77
11.26
12.21
668,306
+1.20(+10.86%)
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
.