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 )

81.71 +1.96 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2009 7.812 8.201 7.328 7.360 330,692 -0.43(-5.50%)
Apr 29, 2009 7.423 7.955 7.352 7.788 348,780 +0.41(+5.59%)
Apr 28, 2009 7.130 7.534 6.995 7.376 309,343 +0.18(+2.54%)
Apr 27, 2009 7.392 7.661 7.114 7.193 295,395 -0.46(-6.01%)
Apr 24, 2009 7.297 7.757 7.249 7.653 393,280 +0.40(+5.58%)
Apr 23, 2009 7.431 7.653 7.074 7.249 351,837 -0.19(-2.56%)
Apr 22, 2009 7.289 7.757 7.249 7.439 294,393 +0.02(+0.21%)
Apr 21, 2009 6.821 7.447 6.710 7.423 260,643 +0.56(+8.21%)
Apr 20, 2009 7.376 7.392 6.733 6.860 285,042 -0.69(-9.14%)
Apr 17, 2009 7.717 7.860 7.511 7.550 314,357 -0.17(-2.16%)
Apr 16, 2009 7.780 7.844 7.511 7.717 278,648 +0.07(+0.93%)
Apr 15, 2009 7.043 7.693 6.987 7.646 327,470 +0.61(+8.68%)
Apr 14, 2009 6.963 7.368 6.868 7.035 316,583 +0.02(+0.23%)
Apr 13, 2009 6.852 7.170 6.741 7.019 318,356 +0.09(+1.26%)
Apr 09, 2009 6.535 7.082 6.170 6.932 697,124 +0.63(+9.94%)
Apr 08, 2009 6.488 6.591 6.115 6.305 294,611 -0.16(-2.45%)
Apr 07, 2009 6.860 6.987 6.281 6.464 497,068 -0.66(-9.24%)
Apr 06, 2009 7.416 7.519 7.019 7.122 629,383 -0.38(-5.07%)
Apr 03, 2009 7.257 7.606 7.170 7.503 292,501 +0.13(+1.83%)
Apr 02, 2009 7.336 7.495 7.186 7.368 478,375 +0.18(+2.54%)
Apr 01, 2009 7.154 7.384 6.971 7.186 345,431 +0.01(+0.11%)
Mar 31, 2009 7.067 7.439 6.979 7.178 356,636 +0.13(+1.80%)
Mar 30, 2009 6.948 7.201 6.773 7.051 536,452 -0.28(-3.79%)
Mar 26, 2009 6.622 7.479 6.503 7.328 326,580 +0.71(+10.66%)
Mar 25, 2009 6.440 6.749 6.329 6.622 406,509 +0.26(+4.11%)
Mar 24, 2009 6.273 6.503 6.218 6.361 645,297 +0.03(+0.50%)
Mar 23, 2009 6.154 6.353 6.099 6.329 485,834 +0.31(+5.14%)
Mar 20, 2009 5.948 6.559 5.948 6.020 752,401 +0.23(+3.97%)
Mar 19, 2009 5.758 5.837 5.607 5.790 398,641 +0.18(+3.25%)
Mar 18, 2009 5.266 5.940 5.258 5.607 618,897 +0.37(+7.12%)
Mar 17, 2009 4.981 5.330 4.941 5.234 426,373 +0.21(+4.27%)
Mar 16, 2009 4.838 5.480 4.790 5.020 428,904 +0.20(+4.11%)
Mar 13, 2009 4.529 4.886 4.497 4.822 0 +0.25(+5.56%)
Mar 12, 2009 4.156 4.584 4.005 4.568 488,636 +0.53(+13.16%)
Mar 11, 2009 3.990 4.107 3.874 4.037 628,524 +0.12(+3.17%)
Mar 10, 2009 3.967 4.091 3.766 3.913 870,916 -0.01(-0.20%)
Mar 09, 2009 3.952 4.029 3.812 3.921 605,422 -0.07(-1.75%)
Mar 06, 2009 4.711 4.711 3.882 3.990 0 -0.67(-14.45%)
Mar 05, 2009 5.083 5.098 4.657 4.665 259,310 -0.48(-9.34%)
Mar 04, 2009 5.509 5.594 5.129 5.145 603,986 -0.94(-15.41%)
Mar 02, 2009 6.563 6.741 6.075 6.082 343,657 -0.58(-8.72%)
Feb 27, 2009 6.772 6.950 6.648 6.664 0 -0.22(-3.15%)
Feb 26, 2009 6.834 7.020 6.749 6.881 292,219 +0.09(+1.37%)
Feb 25, 2009 7.098 7.098 6.733 6.788 369,288 -0.35(-4.89%)
Feb 24, 2009 7.291 7.392 6.919 7.136 543,964 -0.02(-0.32%)
Feb 23, 2009 7.539 7.803 7.136 7.159 267,783 -0.33(-4.45%)
Feb 20, 2009 7.462 7.725 7.369 7.493 0 -0.16(-2.13%)
Feb 19, 2009 8.051 8.051 7.562 7.655 296,385 -0.20(-2.56%)
Feb 18, 2009 7.485 8.097 7.454 7.857 505,025 +0.43(+5.85%)
Feb 17, 2009 7.725 7.818 7.369 7.423 265,494 -0.53(-6.63%)
Feb 13, 2009 8.159 8.221 7.896 7.950 0 -0.18(-2.19%)
Feb 12, 2009 7.958 8.151 7.764 8.128 294,692 +0.05(+0.58%)
Feb 11, 2009 7.880 8.144 7.826 8.082 327,024 +0.22(+2.86%)
Feb 10, 2009 8.283 8.407 7.748 7.857 692,064 -0.45(-5.41%)
Feb 09, 2009 8.337 8.411 8.167 8.306 505,908 -0.09(-1.02%)
Feb 06, 2009 7.911 8.453 7.903 8.391 0 +0.46(+5.76%)
Feb 05, 2009 7.725 8.151 7.725 7.934 294,026 +0.19(+2.40%)
Feb 04, 2009 7.872 8.035 7.648 7.748 231,900 -0.12(-1.57%)
Feb 03, 2009 8.058 8.058 7.717 7.872 330,845 -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.
 
 
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.