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 (%)
Apr 30, 2009
7.788
8.176
7.306
7.338
331,694
-0.43(-5.50%)
Apr 29, 2009
7.401
7.931
7.330
7.765
349,837
+0.41(+5.59%)
Apr 28, 2009
7.108
7.512
6.974
7.354
310,280
+0.18(+2.54%)
Apr 27, 2009
7.369
7.638
7.093
7.172
296,290
-0.46(-6.01%)
Apr 24, 2009
7.274
7.733
7.227
7.630
394,472
+0.40(+5.58%)
Apr 23, 2009
7.409
7.630
7.053
7.227
352,903
-0.19(-2.56%)
Apr 22, 2009
7.267
7.733
7.227
7.417
295,285
+0.02(+0.21%)
Apr 21, 2009
6.800
7.425
6.689
7.401
261,433
+0.56(+8.21%)
Apr 20, 2009
7.354
7.369
6.713
6.840
285,906
-0.69(-9.14%)
Apr 17, 2009
7.694
7.836
7.488
7.528
315,310
-0.17(-2.16%)
Apr 16, 2009
7.757
7.820
7.488
7.694
279,492
+0.07(+0.93%)
Apr 15, 2009
7.021
7.670
6.966
7.622
328,463
+0.61(+8.68%)
Apr 14, 2009
6.942
7.346
6.848
7.014
317,542
+0.02(+0.23%)
Apr 13, 2009
6.832
7.148
6.721
6.998
319,320
+0.09(+1.26%)
Apr 09, 2009
6.515
7.061
6.152
6.911
699,236
+0.62(+9.94%)
Apr 08, 2009
6.468
6.571
6.096
6.286
295,503
-0.16(-2.45%)
Apr 07, 2009
6.840
6.966
6.262
6.444
498,574
-0.66(-9.24%)
Apr 06, 2009
7.393
7.496
6.998
7.101
631,290
-0.38(-5.07%)
Apr 03, 2009
7.235
7.583
7.148
7.480
293,388
+0.13(+1.83%)
Apr 02, 2009
7.314
7.472
7.164
7.346
479,825
+0.18(+2.54%)
Apr 01, 2009
7.132
7.361
6.950
7.164
346,478
+0.01(+0.11%)
Mar 31, 2009
7.045
7.417
6.958
7.156
357,716
+0.13(+1.80%)
Mar 30, 2009
6.927
7.180
6.753
7.029
538,078
-0.28(-3.79%)
Mar 26, 2009
6.602
7.456
6.484
7.306
327,570
+0.70(+10.66%)
Mar 25, 2009
6.421
6.729
6.310
6.602
407,741
+0.26(+4.11%)
Mar 24, 2009
6.254
6.484
6.199
6.341
647,252
+0.03(+0.50%)
Mar 23, 2009
6.136
6.334
6.081
6.310
487,307
+0.31(+5.14%)
Mar 20, 2009
5.930
6.539
5.930
6.001
754,681
+0.23(+3.97%)
Mar 19, 2009
5.741
5.820
5.590
5.772
399,849
+0.18(+3.25%)
Mar 18, 2009
5.250
5.922
5.242
5.590
620,772
+0.37(+7.12%)
Mar 17, 2009
4.966
5.314
4.926
5.219
427,665
+0.21(+4.27%)
Mar 16, 2009
4.823
5.464
4.776
5.005
430,203
+0.20(+4.11%)
Mar 13, 2009
4.515
4.871
4.483
4.808
0
+0.25(+5.56%)
Mar 12, 2009
4.143
4.570
3.993
4.554
490,117
+0.53(+13.16%)
Mar 11, 2009
3.978
4.094
3.862
4.025
630,428
+0.12(+3.17%)
Mar 10, 2009
3.955
4.079
3.754
3.901
873,555
-0.01(-0.20%)
Mar 09, 2009
3.940
4.017
3.801
3.909
607,256
-0.07(-1.75%)
Mar 06, 2009
4.697
4.697
3.870
3.978
0
-0.67(-14.45%)
Mar 05, 2009
5.068
5.083
4.643
4.650
260,096
-0.48(-9.34%)
Mar 04, 2009
5.492
5.577
5.114
5.129
605,816
-0.93(-15.41%)
Mar 02, 2009
6.543
6.721
6.056
6.064
344,698
-0.58(-8.72%)
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%)
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
.