Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Albany International Corp (NY: AIN )

83.29 -1.27 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Dec 01, 2008 11.44 11.44 9.708 9.746 351,055 -2.02(-17.17%)
Nov 28, 2008 11.14 11.77 10.91 11.77 110,783 +0.44(+3.92%)
Nov 26, 2008 9.937 11.34 9.845 11.32 361,233 +1.25(+12.38%)
Nov 25, 2008 10.31 10.33 9.486 10.07 298,877 -0.04(-0.38%)
Nov 24, 2008 9.256 10.34 9.180 10.11 328,368 +1.03(+11.28%)
Nov 21, 2008 8.882 9.088 8.071 9.088 398,990 +0.37(+4.21%)
Nov 20, 2008 9.356 9.677 8.721 8.721 308,767 -0.76(-7.99%)
Nov 19, 2008 10.23 10.34 9.364 9.478 339,087 -0.79(-7.67%)
Nov 18, 2008 10.06 10.43 9.960 10.27 379,807 +0.20(+1.98%)
Nov 17, 2008 9.998 10.43 9.945 10.07 298,772 -0.05(-0.53%)
Nov 14, 2008 10.50 11.02 10.04 10.12 0 -1.06(-9.51%)
Nov 13, 2008 10.07 11.18 9.601 11.18 345,204 +1.18(+11.77%)
Nov 12, 2008 10.80 10.92 9.960 10.01 454,360 -1.19(-10.60%)
Nov 11, 2008 10.64 11.35 10.37 11.19 524,804 +0.40(+3.69%)
Nov 10, 2008 12.27 12.28 10.67 10.79 315,807 -1.27(-10.53%)
Nov 07, 2008 11.98 12.22 11.74 12.06 0 +0.18(+1.55%)
Nov 06, 2008 12.06 12.42 11.85 11.88 430,018 -0.27(-2.20%)
Nov 05, 2008 12.01 12.57 12.00 12.15 659,620 -0.03(-0.25%)
Nov 04, 2008 11.23 12.74 11.23 12.18 670,268 +1.19(+10.86%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.