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
)
83.66
+1.95 (+2.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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
7.813
8.201
7.329
7.361
330,661
-0.43(-5.50%)
Apr 29, 2009
7.424
7.956
7.353
7.789
348,748
+0.41(+5.59%)
Apr 28, 2009
7.131
7.535
6.996
7.377
309,314
+0.18(+2.54%)
Apr 27, 2009
7.392
7.662
7.115
7.194
295,367
-0.46(-6.01%)
Apr 24, 2009
7.297
7.757
7.250
7.654
393,243
+0.40(+5.58%)
Apr 23, 2009
7.432
7.654
7.075
7.250
351,804
-0.19(-2.56%)
Apr 22, 2009
7.289
7.757
7.250
7.440
294,365
+0.02(+0.21%)
Apr 21, 2009
6.821
7.448
6.710
7.424
260,618
+0.56(+8.21%)
Apr 20, 2009
7.377
7.392
6.734
6.861
285,015
-0.69(-9.14%)
Apr 17, 2009
7.718
7.860
7.511
7.551
314,328
-0.17(-2.16%)
Apr 16, 2009
7.781
7.845
7.511
7.718
278,622
+0.07(+0.93%)
Apr 15, 2009
7.043
7.694
6.988
7.646
327,440
+0.61(+8.68%)
Apr 14, 2009
6.964
7.369
6.869
7.035
316,553
+0.02(+0.23%)
Apr 13, 2009
6.853
7.170
6.742
7.020
318,326
+0.09(+1.26%)
Apr 09, 2009
6.536
7.083
6.171
6.932
697,058
+0.63(+9.94%)
Apr 08, 2009
6.488
6.591
6.115
6.306
294,583
-0.16(-2.45%)
Apr 07, 2009
6.861
6.988
6.282
6.464
497,021
-0.66(-9.24%)
Apr 06, 2009
7.416
7.519
7.020
7.123
629,324
-0.38(-5.07%)
Apr 03, 2009
7.258
7.607
7.170
7.503
292,474
+0.13(+1.83%)
Apr 02, 2009
7.337
7.496
7.186
7.369
478,330
+0.18(+2.54%)
Apr 01, 2009
7.154
7.384
6.972
7.186
345,399
+0.01(+0.11%)
Mar 31, 2009
7.067
7.440
6.980
7.178
356,602
+0.13(+1.80%)
Mar 30, 2009
6.948
7.202
6.774
7.051
536,402
-0.28(-3.79%)
Mar 26, 2009
6.623
7.480
6.504
7.329
326,550
+0.71(+10.66%)
Mar 25, 2009
6.441
6.750
6.330
6.623
406,471
+0.26(+4.11%)
Mar 24, 2009
6.274
6.504
6.219
6.361
645,236
+0.03(+0.50%)
Mar 23, 2009
6.155
6.353
6.100
6.330
485,789
+0.31(+5.14%)
Mar 20, 2009
5.949
6.560
5.949
6.020
752,331
+0.23(+3.97%)
Mar 19, 2009
5.758
5.838
5.608
5.790
398,604
+0.18(+3.25%)
Mar 18, 2009
5.267
5.941
5.259
5.608
618,839
+0.37(+7.12%)
Mar 17, 2009
4.981
5.330
4.941
5.235
426,333
+0.21(+4.27%)
Mar 16, 2009
4.838
5.481
4.791
5.021
428,863
+0.20(+4.11%)
Mar 13, 2009
4.529
4.886
4.497
4.823
0
+0.25(+5.56%)
Mar 12, 2009
4.156
4.585
4.006
4.569
488,590
+0.53(+13.16%)
Mar 11, 2009
3.991
4.107
3.875
4.037
628,465
+0.12(+3.17%)
Mar 10, 2009
3.968
4.092
3.766
3.913
870,834
-0.01(-0.20%)
Mar 09, 2009
3.952
4.030
3.813
3.921
605,365
-0.07(-1.75%)
Mar 06, 2009
4.711
4.711
3.882
3.991
0
-0.67(-14.45%)
Mar 05, 2009
5.083
5.099
4.657
4.665
259,286
-0.48(-9.34%)
Mar 04, 2009
5.510
5.595
5.130
5.145
603,929
-0.94(-15.41%)
Mar 02, 2009
6.563
6.742
6.075
6.083
343,625
-0.58(-8.72%)
Feb 27, 2009
6.773
6.951
6.649
6.664
0
-0.22(-3.15%)
Feb 26, 2009
6.835
7.021
6.749
6.881
292,191
+0.09(+1.37%)
Feb 25, 2009
7.098
7.098
6.734
6.788
369,253
-0.35(-4.89%)
Feb 24, 2009
7.292
7.393
6.920
7.137
543,913
-0.02(-0.32%)
Feb 23, 2009
7.540
7.803
7.137
7.160
267,758
-0.33(-4.45%)
Feb 20, 2009
7.462
7.726
7.369
7.493
0
-0.16(-2.13%)
Feb 19, 2009
8.051
8.051
7.563
7.656
296,357
-0.20(-2.56%)
Feb 18, 2009
7.486
8.098
7.455
7.858
504,978
+0.43(+5.85%)
Feb 17, 2009
7.726
7.819
7.369
7.424
265,470
-0.53(-6.63%)
Feb 13, 2009
8.160
8.222
7.896
7.951
0
-0.18(-2.19%)
Feb 12, 2009
7.958
8.152
7.765
8.129
294,664
+0.05(+0.58%)
Feb 11, 2009
7.881
8.144
7.827
8.082
326,993
+0.22(+2.86%)
Feb 10, 2009
8.284
8.408
7.749
7.858
691,999
-0.45(-5.41%)
Feb 09, 2009
8.338
8.412
8.168
8.307
505,861
-0.09(-1.02%)
Feb 06, 2009
7.912
8.454
7.904
8.392
0
+0.46(+5.76%)
Feb 05, 2009
7.726
8.152
7.726
7.935
293,998
+0.19(+2.40%)
Feb 04, 2009
7.873
8.036
7.648
7.749
231,879
-0.12(-1.57%)
Feb 03, 2009
8.059
8.059
7.718
7.873
330,814
-0.09(-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
.