Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albany International Corp (NY: AIN )

84.37 -1.44 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.752 6.930 6.629 6.644 0 -0.22(-3.15%)
Feb 26, 2009 6.814 6.999 6.729 6.860 293,077 +0.09(+1.37%)
Feb 25, 2009 7.077 7.077 6.714 6.768 370,372 -0.35(-4.89%)
Feb 24, 2009 7.270 7.370 6.899 7.115 545,561 -0.02(-0.32%)
Feb 23, 2009 7.517 7.780 7.115 7.139 268,569 -0.33(-4.45%)
Feb 20, 2009 7.440 7.702 7.347 7.471 0 -0.16(-2.13%)
Feb 19, 2009 8.027 8.027 7.540 7.633 297,255 -0.20(-2.56%)
Feb 18, 2009 7.463 8.073 7.432 7.834 506,508 +0.43(+5.85%)
Feb 17, 2009 7.702 7.795 7.347 7.401 266,274 -0.53(-6.63%)
Feb 13, 2009 8.135 8.197 7.872 7.927 0 -0.18(-2.19%)
Feb 12, 2009 7.934 8.127 7.741 8.104 295,557 +0.05(+0.58%)
Feb 11, 2009 7.857 8.120 7.803 8.058 327,984 +0.22(+2.86%)
Feb 10, 2009 8.259 8.382 7.726 7.834 694,095 -0.45(-5.41%)
Feb 09, 2009 8.313 8.386 8.143 8.282 507,393 -0.08(-1.02%)
Feb 06, 2009 7.888 8.429 7.880 8.367 0 +0.46(+5.76%)
Feb 05, 2009 7.702 8.127 7.702 7.911 294,889 +0.19(+2.40%)
Feb 04, 2009 7.849 8.012 7.625 7.726 232,581 -0.12(-1.57%)
Feb 03, 2009 8.035 8.035 7.695 7.849 331,816 -0.08(-1.07%)
Feb 02, 2009 7.687 7.950 7.687 7.934 281,976 +0.20(+2.60%)
Jan 30, 2009 8.050 8.073 7.710 7.733 0 -0.27(-3.38%)
Jan 29, 2009 7.911 8.135 7.664 8.004 441,791 +0.07(+0.88%)
Jan 28, 2009 8.259 8.259 7.648 7.934 754,601 -0.05(-0.68%)
Jan 27, 2009 7.988 8.097 7.664 7.988 821,508 +0.08(+1.08%)
Jan 26, 2009 7.849 7.950 7.424 7.903 920,219 +0.17(+2.20%)
Jan 23, 2009 8.019 8.104 7.672 7.733 0 -0.51(-6.19%)
Jan 22, 2009 8.413 8.514 8.012 8.243 612,081 -0.35(-4.05%)
Jan 21, 2009 8.097 8.645 8.058 8.591 757,727 +0.50(+6.21%)
Jan 20, 2009 8.792 8.792 8.050 8.089 728,633 -0.71(-8.08%)
Jan 16, 2009 9.163 9.163 8.375 8.800 0 -0.22(-2.48%)
Jan 15, 2009 9.039 9.093 8.506 9.024 280,138 +0.00(+0.00%)
Jan 14, 2009 9.364 9.364 8.915 9.024 260,680 -0.54(-5.65%)
Jan 13, 2009 9.812 9.935 9.402 9.564 307,584 -0.37(-3.73%)
Jan 12, 2009 10.19 10.19 9.843 9.935 205,866 -0.32(-3.16%)
Jan 09, 2009 10.55 10.55 10.14 10.26 313,168 -0.34(-3.21%)
Jan 08, 2009 10.48 10.60 10.24 10.60 258,756 +0.13(+1.25%)
Jan 07, 2009 10.37 10.55 10.28 10.47 522,393 -0.12(-1.10%)
Jan 06, 2009 10.15 10.76 10.11 10.58 235,460 +0.39(+3.87%)
Jan 05, 2009 10.28 10.30 9.881 10.19 239,023 -0.04(-0.38%)
Jan 02, 2009 10.00 10.31 9.765 10.23 0 +0.31(+3.12%)
Jan 01, 2009 9.510 10.04 9.394 9.920 0 +0.00(+0.00%)
Dec 31, 2008 9.510 10.04 9.394 9.920 324,550 +0.46(+4.90%)
Dec 30, 2008 9.503 9.618 9.302 9.456 564,296 +0.09(+0.99%)
Dec 29, 2008 9.899 9.922 9.295 9.364 167,958 -0.55(-5.56%)
Dec 26, 2008 9.899 9.976 9.631 9.914 0 +0.07(+0.70%)
Dec 24, 2008 9.838 9.953 9.731 9.845 122,964 -0.01(-0.08%)
Dec 23, 2008 10.15 10.31 9.746 9.853 265,970 -0.23(-2.28%)
Dec 22, 2008 10.34 10.45 9.685 10.08 214,710 -0.44(-4.15%)
Dec 19, 2008 10.60 10.64 10.30 10.52 543,434 +0.19(+1.85%)
Dec 18, 2008 10.63 10.76 10.22 10.33 294,913 -0.35(-3.30%)
Dec 17, 2008 10.54 10.84 10.47 10.68 305,772 -0.05(-0.43%)
Dec 16, 2008 10.07 10.75 10.02 10.73 263,493 +0.72(+7.19%)
Dec 15, 2008 10.22 10.43 9.738 10.01 205,187 -0.22(-2.17%)
Dec 12, 2008 9.562 10.29 9.409 10.23 0 +0.45(+4.62%)
Dec 11, 2008 10.47 10.58 9.570 9.777 203,606 -0.80(-7.53%)
Dec 10, 2008 10.53 10.82 10.37 10.57 210,417 +0.24(+2.29%)
Dec 09, 2008 10.74 10.99 10.21 10.34 361,388 -0.51(-4.72%)
Dec 08, 2008 10.63 10.92 10.58 10.85 560,793 +0.50(+4.88%)
Dec 05, 2008 10.24 10.36 9.685 10.34 0 -0.04(-0.37%)
Dec 04, 2008 10.81 11.28 10.07 10.38 398,331 -0.57(-5.17%)
Dec 03, 2008 10.60 11.30 10.01 10.95 320,036 +0.57(+5.45%)
Dec 02, 2008 9.960 10.40 9.555 10.38 324,164 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.