Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Albany International Corp (NY: AIN )

88.83 -0.13 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2009 13.96 14.01 13.36 13.63 344,448 -0.52(-3.70%)
Aug 28, 2009 14.21 14.33 13.93 14.16 192,358 +0.13(+0.90%)
Aug 27, 2009 14.05 14.55 13.56 14.03 213,397 +0.03(+0.23%)
Aug 26, 2009 14.04 14.21 13.55 14.00 371,437 +0.02(+0.11%)
Aug 25, 2009 13.92 14.05 13.77 13.98 331,814 +0.26(+1.91%)
Aug 24, 2009 13.62 13.88 13.47 13.72 438,287 +0.27(+2.01%)
Aug 21, 2009 12.87 13.67 12.87 13.45 366,745 +0.59(+4.63%)
Aug 20, 2009 12.78 12.86 12.30 12.86 299,445 +0.00(+0.00%)
Aug 19, 2009 12.85 12.95 12.49 12.86 252,935 -0.11(-0.86%)
Aug 18, 2009 11.90 13.11 11.90 12.97 382,232 +1.21(+10.25%)
Aug 17, 2009 11.60 11.99 11.40 11.76 389,682 -0.29(-2.37%)
Aug 14, 2009 12.00 12.06 11.30 12.05 347,842 +0.06(+0.53%)
Aug 13, 2009 12.09 12.36 11.43 11.98 217,277 -0.06(-0.53%)
Aug 12, 2009 11.83 12.41 11.71 12.05 219,174 +0.27(+2.29%)
Aug 11, 2009 11.71 11.86 11.37 11.78 260,935 +0.10(+0.81%)
Aug 10, 2009 11.88 11.99 11.52 11.68 160,276 -0.37(-3.09%)
Aug 07, 2009 11.43 12.29 11.29 12.06 263,730 +0.84(+7.50%)
Aug 06, 2009 11.58 11.75 11.14 11.21 330,030 -0.28(-2.42%)
Aug 05, 2009 12.25 12.37 11.43 11.49 462,875 -0.48(-4.04%)
Aug 04, 2009 11.38 12.63 11.25 11.98 447,910 +0.56(+4.86%)
Aug 03, 2009 10.94 11.48 10.90 11.42 448,653 +0.52(+4.80%)
Jul 31, 2009 10.84 11.38 10.84 10.90 506,354 -0.02(-0.22%)
Jul 30, 2009 11.29 11.55 10.86 10.92 457,354 -0.22(-1.99%)
Jul 29, 2009 11.69 11.80 10.94 11.14 310,537 -0.69(-5.83%)
Jul 28, 2009 11.90 11.97 11.73 11.83 221,082 +0.02(+0.20%)
Jul 27, 2009 11.69 11.98 11.61 11.81 260,793 +0.10(+0.88%)
Jul 24, 2009 11.65 11.83 11.03 11.71 1,018 +0.06(+0.55%)
Jul 23, 2009 10.94 11.67 10.71 11.64 300,331 +0.64(+5.84%)
Jul 22, 2009 10.91 11.10 10.67 11.00 159,246 -0.03(-0.29%)
Jul 21, 2009 10.86 11.19 10.76 11.03 393,478 +0.21(+1.90%)
Jul 20, 2009 10.33 10.86 10.32 10.83 184,565 +0.47(+4.52%)
Jul 17, 2009 10.10 10.52 10.04 10.36 330,304 +0.30(+3.00%)
Jul 16, 2009 9.525 10.14 9.525 10.06 178,544 +0.47(+4.88%)
Jul 15, 2009 9.041 9.620 9.010 9.589 226,239 +0.68(+7.66%)
Jul 14, 2009 8.645 8.946 8.478 8.907 239,145 +0.29(+3.31%)
Jul 13, 2009 8.296 8.661 8.296 8.621 311,335 +0.41(+5.02%)
Jul 10, 2009 7.899 8.351 7.876 8.209 208,101 +0.24(+2.99%)
Jul 09, 2009 8.090 8.153 7.931 7.971 219,488 -0.08(-0.99%)
Jul 08, 2009 8.169 8.264 7.868 8.050 348,247 -0.10(-1.17%)
Jul 07, 2009 8.328 8.383 8.074 8.145 347,096 -0.15(-1.82%)
Jul 06, 2009 8.708 8.708 8.121 8.296 364,289 -0.43(-4.91%)
Jul 02, 2009 9.073 9.073 8.573 8.724 288,772 -0.57(-6.14%)
Jul 01, 2009 9.073 9.509 8.796 9.295 279,575 +0.27(+2.99%)
Jun 30, 2009 9.089 9.351 8.899 9.026 233,375 +0.01(+0.09%)
Jun 29, 2009 8.851 9.160 8.724 9.018 325,057 +0.21(+2.43%)
Jun 26, 2009 8.597 8.907 8.558 8.803 659,915 +0.17(+1.93%)
Jun 25, 2009 8.716 8.835 8.589 8.637 238,326 +0.34(+4.11%)
Jun 24, 2009 8.232 8.534 7.955 8.296 273,219 +0.16(+1.95%)
Jun 23, 2009 8.423 8.566 8.113 8.137 252,399 -0.31(-3.66%)
Jun 22, 2009 9.327 9.374 8.415 8.447 216,437 -0.98(-10.43%)
Jun 19, 2009 9.517 9.597 9.311 9.430 242,712 -0.07(-0.75%)
Jun 18, 2009 9.581 9.644 9.176 9.501 184,079 -0.14(-1.48%)
Jun 17, 2009 9.834 9.969 9.501 9.644 185,679 -0.14(-1.46%)
Jun 16, 2009 10.54 10.71 9.636 9.787 242,169 -0.69(-6.59%)
Jun 15, 2009 10.56 10.56 10.09 10.48 236,143 -0.36(-3.36%)
Jun 12, 2009 10.83 10.87 10.50 10.84 144,054 -0.07(-0.65%)
Jun 11, 2009 11.06 11.27 10.87 10.91 330,404 -0.07(-0.65%)
Jun 10, 2009 11.10 11.24 10.68 10.98 396,379 -0.07(-0.65%)
Jun 09, 2009 11.06 11.19 10.96 11.06 110,945 +0.04(+0.36%)
Jun 08, 2009 11.29 11.29 10.94 11.02 203,090 -0.36(-3.21%)
Jun 05, 2009 11.26 11.67 11.02 11.38 226,477 +0.17(+1.56%)
Jun 04, 2009 11.02 11.24 10.73 11.21 215,687 +0.13(+1.22%)
Jun 03, 2009 11.56 11.77 10.83 11.07 260,034 -0.58(-4.97%)
Jun 02, 2009 11.21 11.74 11.16 11.65 457,122 +0.33(+2.87%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.