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 )

84.56 -1.23 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2008 9.509 10.03 9.394 9.919 324,580 +0.46(+4.90%)
Dec 30, 2008 9.502 9.618 9.301 9.455 564,349 +0.09(+0.99%)
Dec 29, 2008 9.898 9.921 9.294 9.363 167,974 -0.55(-5.56%)
Dec 26, 2008 9.898 9.975 9.630 9.913 0 +0.07(+0.70%)
Dec 24, 2008 9.837 9.952 9.730 9.845 122,976 -0.01(-0.08%)
Dec 23, 2008 10.15 10.31 9.745 9.852 265,995 -0.23(-2.28%)
Dec 22, 2008 10.34 10.45 9.684 10.08 214,730 -0.44(-4.15%)
Dec 19, 2008 10.59 10.64 10.30 10.52 543,485 +0.19(+1.85%)
Dec 18, 2008 10.62 10.75 10.22 10.33 294,941 -0.35(-3.30%)
Dec 17, 2008 10.54 10.84 10.46 10.68 305,801 -0.05(-0.43%)
Dec 16, 2008 10.07 10.75 10.02 10.72 263,518 +0.72(+7.19%)
Dec 15, 2008 10.22 10.43 9.737 10.01 205,206 -0.22(-2.17%)
Dec 12, 2008 9.562 10.29 9.409 10.23 0 +0.45(+4.62%)
Dec 11, 2008 10.46 10.58 9.569 9.776 203,626 -0.80(-7.53%)
Dec 10, 2008 10.53 10.82 10.36 10.57 210,437 +0.24(+2.29%)
Dec 09, 2008 10.74 10.98 10.20 10.33 361,422 -0.51(-4.72%)
Dec 08, 2008 10.63 10.92 10.58 10.85 560,845 +0.50(+4.88%)
Dec 05, 2008 10.24 10.36 9.684 10.34 0 -0.04(-0.37%)
Dec 04, 2008 10.81 11.28 10.07 10.38 398,368 -0.57(-5.17%)
Dec 03, 2008 10.60 11.30 10.01 10.95 320,066 +0.57(+5.45%)
Dec 02, 2008 9.959 10.40 9.554 10.38 324,195 +0.63(+6.52%)
Dec 01, 2008 11.44 11.44 9.707 9.745 351,088 -2.02(-17.17%)
Nov 28, 2008 11.14 11.76 10.91 11.76 110,794 +0.44(+3.92%)
Nov 26, 2008 9.936 11.34 9.845 11.32 361,267 +1.25(+12.38%)
Nov 25, 2008 10.31 10.33 9.485 10.07 298,905 -0.04(-0.38%)
Nov 24, 2008 9.256 10.34 9.179 10.11 328,399 +1.03(+11.28%)
Nov 21, 2008 8.881 9.087 8.070 9.087 399,027 +0.37(+4.21%)
Nov 20, 2008 9.355 9.676 8.720 8.720 308,796 -0.76(-7.99%)
Nov 19, 2008 10.23 10.33 9.363 9.477 339,119 -0.79(-7.67%)
Nov 18, 2008 10.06 10.43 9.959 10.27 379,842 +0.20(+1.97%)
Nov 17, 2008 9.998 10.43 9.944 10.07 298,800 -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 9.600 11.18 345,236 +1.18(+11.77%)
Nov 12, 2008 10.80 10.92 9.959 10.01 454,403 -1.19(-10.59%)
Nov 11, 2008 10.64 11.35 10.37 11.19 524,853 +0.40(+3.69%)
Nov 10, 2008 12.27 12.28 10.67 10.79 315,837 -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 12.41 11.85 11.88 430,058 -0.27(-2.20%)
Nov 05, 2008 12.01 12.57 11.99 12.15 659,682 -0.03(-0.25%)
Nov 04, 2008 11.23 12.74 11.23 12.18 670,331 +1.19(+10.86%)
Nov 03, 2008 11.14 11.22 10.89 10.98 614,219 -0.15(-1.37%)
Oct 31, 2008 10.67 11.14 10.60 11.14 0 +0.41(+3.78%)
Oct 30, 2008 11.16 11.16 10.57 10.73 878,860 +0.11(+1.01%)
Oct 29, 2008 10.70 11.14 10.29 10.62 1,428,152 -0.01(-0.07%)
Oct 28, 2008 11.09 11.09 10.37 10.63 900,928 -0.09(-0.86%)
Oct 27, 2008 12.27 12.27 10.72 10.72 994,018 -1.71(-13.78%)
Oct 24, 2008 12.45 13.46 11.87 12.44 0 -1.03(-7.61%)
Oct 23, 2008 14.57 14.69 13.00 13.46 769,055 -0.97(-6.73%)
Oct 22, 2008 14.92 15.05 14.15 14.43 358,678 -0.70(-4.65%)
Oct 21, 2008 15.14 15.63 15.11 15.14 342,765 -0.20(-1.30%)
Oct 20, 2008 14.69 15.34 14.69 15.34 221,433 +0.79(+5.42%)
Oct 17, 2008 14.37 15.45 13.15 14.55 0 -0.18(-1.19%)
Oct 16, 2008 13.96 14.79 13.32 14.72 690,172 +0.82(+5.89%)
Oct 15, 2008 15.19 15.30 13.90 13.91 586,399 -1.55(-10.04%)
Oct 14, 2008 16.74 17.07 14.98 15.46 698,906 -0.58(-3.62%)
Oct 13, 2008 15.02 16.04 14.69 16.04 490,507 +1.51(+10.43%)
Oct 10, 2008 14.24 15.22 14.04 14.53 0 -0.16(-1.09%)
Oct 09, 2008 15.53 15.90 14.30 14.69 793,789 -0.84(-5.42%)
Oct 08, 2008 15.21 16.68 15.21 15.53 585,547 -0.77(-4.74%)
Oct 07, 2008 17.93 18.04 16.26 16.30 613,615 -1.34(-7.59%)
Oct 06, 2008 18.11 18.47 16.59 17.64 519,953 -1.01(-5.41%)
Oct 03, 2008 20.07 20.42 18.64 18.65 0 -1.25(-6.27%)
Oct 02, 2008 20.06 20.26 19.65 19.90 309,276 -0.66(-3.20%)
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.