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 (%)
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%)
Jun 01, 2009
10.83
11.38
10.43
11.33
420,138
+0.74(+6.97%)
May 29, 2009
10.43
10.86
10.25
10.59
549,331
+0.21(+1.99%)
May 28, 2009
9.731
10.56
9.676
10.38
595,035
+0.62(+6.34%)
May 27, 2009
10.14
10.35
9.509
9.763
583,600
-0.41(-4.05%)
May 26, 2009
8.272
10.30
8.264
10.18
924,015
+1.93(+23.37%)
May 22, 2009
7.764
8.439
7.558
8.248
461,160
+0.55(+7.11%)
May 21, 2009
7.717
7.717
7.297
7.701
246,609
-0.10(-1.22%)
May 20, 2009
7.876
8.447
7.749
7.796
216,427
-0.04(-0.51%)
May 19, 2009
7.741
8.074
7.566
7.836
214,597
+0.03(+0.41%)
May 18, 2009
7.059
7.891
7.059
7.804
396,478
+0.71(+9.94%)
May 15, 2009
7.368
7.471
7.003
7.098
298,420
-0.33(-4.38%)
May 14, 2009
7.384
7.590
7.027
7.423
387,214
+0.09(+1.19%)
May 13, 2009
7.994
7.994
7.304
7.336
450,480
-0.82(-10.11%)
May 12, 2009
8.280
8.423
8.034
8.161
306,210
-0.09(-1.06%)
May 11, 2009
8.320
8.415
8.010
8.248
362,896
-0.29(-3.35%)
May 08, 2009
8.106
8.597
7.860
8.534
512,221
+0.67(+8.52%)
May 07, 2009
8.534
8.756
7.757
7.864
585,243
-0.57(-6.73%)
May 06, 2009
8.843
9.002
8.375
8.431
759,374
-0.35(-3.97%)
May 05, 2009
7.487
9.597
7.487
8.780
843,116
+0.71(+8.74%)
May 04, 2009
7.804
8.074
7.709
8.074
367,913
+0.44(+5.71%)
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
.