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
)
86.07
-1.89 (-2.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 27, 2009
6.752
6.929
6.628
6.643
0
-0.22(-3.15%)
Feb 26, 2009
6.813
6.999
6.728
6.860
293,104
+0.09(+1.37%)
Feb 25, 2009
7.076
7.076
6.713
6.767
370,407
-0.35(-4.89%)
Feb 24, 2009
7.269
7.370
6.898
7.115
545,612
-0.02(-0.32%)
Feb 23, 2009
7.516
7.779
7.115
7.138
268,594
-0.33(-4.45%)
Feb 20, 2009
7.439
7.702
7.346
7.470
0
-0.16(-2.13%)
Feb 19, 2009
8.026
8.026
7.540
7.632
297,283
-0.20(-2.56%)
Feb 18, 2009
7.462
8.073
7.431
7.833
506,555
+0.43(+5.85%)
Feb 17, 2009
7.702
7.794
7.346
7.401
266,299
-0.53(-6.63%)
Feb 13, 2009
8.134
8.196
7.872
7.926
0
-0.18(-2.19%)
Feb 12, 2009
7.934
8.127
7.740
8.103
295,585
+0.05(+0.58%)
Feb 11, 2009
7.856
8.119
7.802
8.057
328,015
+0.22(+2.86%)
Feb 10, 2009
8.258
8.382
7.725
7.833
694,161
-0.45(-5.41%)
Feb 09, 2009
8.312
8.385
8.142
8.281
507,441
-0.08(-1.02%)
Feb 06, 2009
7.887
8.428
7.879
8.366
0
+0.46(+5.76%)
Feb 05, 2009
7.702
8.127
7.702
7.910
294,917
+0.19(+2.40%)
Feb 04, 2009
7.849
8.011
7.625
7.725
232,603
-0.12(-1.57%)
Feb 03, 2009
8.034
8.034
7.694
7.849
331,848
-0.08(-1.07%)
Feb 02, 2009
7.686
7.949
7.686
7.934
282,003
+0.20(+2.60%)
Jan 30, 2009
8.049
8.073
7.710
7.733
0
-0.27(-3.38%)
Jan 29, 2009
7.910
8.134
7.663
8.003
441,833
+0.07(+0.88%)
Jan 28, 2009
8.258
8.258
7.648
7.934
754,672
-0.05(-0.68%)
Jan 27, 2009
7.988
8.096
7.663
7.988
821,585
+0.08(+1.08%)
Jan 26, 2009
7.849
7.949
7.424
7.903
920,306
+0.17(+2.20%)
Jan 23, 2009
8.018
8.103
7.671
7.733
0
-0.51(-6.19%)
Jan 22, 2009
8.412
8.513
8.011
8.243
612,138
-0.35(-4.05%)
Jan 21, 2009
8.096
8.644
8.057
8.590
757,798
+0.50(+6.21%)
Jan 20, 2009
8.791
8.791
8.049
8.088
728,702
-0.71(-8.08%)
Jan 16, 2009
9.162
9.162
8.374
8.799
0
-0.22(-2.48%)
Jan 15, 2009
9.038
9.092
8.505
9.023
280,164
+0.00(+0.00%)
Jan 14, 2009
9.363
9.363
8.915
9.023
260,704
-0.54(-5.65%)
Jan 13, 2009
9.811
9.934
9.401
9.563
307,613
-0.37(-3.73%)
Jan 12, 2009
10.19
10.19
9.842
9.934
205,886
-0.32(-3.16%)
Jan 09, 2009
10.54
10.54
10.14
10.26
313,198
-0.34(-3.21%)
Jan 08, 2009
10.47
10.60
10.24
10.60
258,780
+0.13(+1.25%)
Jan 07, 2009
10.37
10.54
10.28
10.47
522,442
-0.12(-1.10%)
Jan 06, 2009
10.15
10.76
10.11
10.58
235,482
+0.39(+3.87%)
Jan 05, 2009
10.28
10.30
9.880
10.19
239,046
-0.04(-0.38%)
Jan 02, 2009
10.00
10.31
9.764
10.23
0
+0.31(+3.11%)
Jan 01, 2009
9.509
10.03
9.394
9.919
0
+0.00(+0.00%)
Dec 31, 2008
9.509
10.03
9.394
9.919
324,580
+0.46(+4.90%)
Dec 30, 2008
9.502
9.618
9.301
9.455
564,349
+0.09(+0.99%)
Dec 29, 2008
9.898
9.921
9.294
9.363
167,974
-0.55(-5.56%)
Dec 26, 2008
9.898
9.975
9.630
9.913
0
+0.07(+0.70%)
Dec 24, 2008
9.837
9.952
9.730
9.845
122,976
-0.01(-0.08%)
Dec 23, 2008
10.15
10.31
9.745
9.852
265,995
-0.23(-2.28%)
Dec 22, 2008
10.34
10.45
9.684
10.08
214,730
-0.44(-4.15%)
Dec 19, 2008
10.59
10.64
10.30
10.52
543,485
+0.19(+1.85%)
Dec 18, 2008
10.62
10.75
10.22
10.33
294,941
-0.35(-3.30%)
Dec 17, 2008
10.54
10.84
10.46
10.68
305,801
-0.05(-0.43%)
Dec 16, 2008
10.07
10.75
10.02
10.72
263,518
+0.72(+7.19%)
Dec 15, 2008
10.22
10.43
9.737
10.01
205,206
-0.22(-2.17%)
Dec 12, 2008
9.562
10.29
9.409
10.23
0
+0.45(+4.62%)
Dec 11, 2008
10.46
10.58
9.569
9.776
203,626
-0.80(-7.53%)
Dec 10, 2008
10.53
10.82
10.36
10.57
210,437
+0.24(+2.29%)
Dec 09, 2008
10.74
10.98
10.20
10.33
361,422
-0.51(-4.72%)
Dec 08, 2008
10.63
10.92
10.58
10.85
560,845
+0.50(+4.88%)
Dec 05, 2008
10.24
10.36
9.684
10.34
0
-0.04(-0.37%)
Dec 04, 2008
10.81
11.28
10.07
10.38
398,368
-0.57(-5.17%)
Dec 03, 2008
10.60
11.30
10.01
10.95
320,066
+0.57(+5.45%)
Dec 02, 2008
9.959
10.40
9.554
10.38
324,195
+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
.