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 )

87.68 +0.30 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 7.067 7.440 6.980 7.178 356,602 +0.13(+1.80%)
Mar 30, 2009 6.948 7.202 6.774 7.051 536,402 -0.28(-3.79%)
Mar 26, 2009 6.623 7.480 6.504 7.329 326,550 +0.71(+10.66%)
Mar 25, 2009 6.441 6.750 6.330 6.623 406,471 +0.26(+4.11%)
Mar 24, 2009 6.274 6.504 6.219 6.361 645,236 +0.03(+0.50%)
Mar 23, 2009 6.155 6.353 6.100 6.330 485,789 +0.31(+5.14%)
Mar 20, 2009 5.949 6.560 5.949 6.020 752,331 +0.23(+3.97%)
Mar 19, 2009 5.758 5.838 5.608 5.790 398,604 +0.18(+3.25%)
Mar 18, 2009 5.267 5.941 5.259 5.608 618,839 +0.37(+7.12%)
Mar 17, 2009 4.981 5.330 4.941 5.235 426,333 +0.21(+4.27%)
Mar 16, 2009 4.838 5.481 4.791 5.021 428,863 +0.20(+4.11%)
Mar 13, 2009 4.529 4.886 4.497 4.823 0 +0.25(+5.56%)
Mar 12, 2009 4.156 4.585 4.006 4.569 488,590 +0.53(+13.16%)
Mar 11, 2009 3.991 4.107 3.875 4.037 628,465 +0.12(+3.17%)
Mar 10, 2009 3.968 4.092 3.766 3.913 870,834 -0.01(-0.20%)
Mar 09, 2009 3.952 4.030 3.813 3.921 605,365 -0.07(-1.75%)
Mar 06, 2009 4.711 4.711 3.882 3.991 0 -0.67(-14.45%)
Mar 05, 2009 5.083 5.099 4.657 4.665 259,286 -0.48(-9.34%)
Mar 04, 2009 5.510 5.595 5.130 5.145 603,929 -0.94(-15.41%)
Mar 02, 2009 6.563 6.742 6.075 6.083 343,625 -0.58(-8.72%)
Feb 27, 2009 6.773 6.951 6.649 6.664 0 -0.22(-3.15%)
Feb 26, 2009 6.835 7.021 6.749 6.881 292,191 +0.09(+1.37%)
Feb 25, 2009 7.098 7.098 6.734 6.788 369,253 -0.35(-4.89%)
Feb 24, 2009 7.292 7.393 6.920 7.137 543,913 -0.02(-0.32%)
Feb 23, 2009 7.540 7.803 7.137 7.160 267,758 -0.33(-4.45%)
Feb 20, 2009 7.462 7.726 7.369 7.493 0 -0.16(-2.13%)
Feb 19, 2009 8.051 8.051 7.563 7.656 296,357 -0.20(-2.56%)
Feb 18, 2009 7.486 8.098 7.455 7.858 504,978 +0.43(+5.85%)
Feb 17, 2009 7.726 7.819 7.369 7.424 265,470 -0.53(-6.63%)
Feb 13, 2009 8.160 8.222 7.896 7.951 0 -0.18(-2.19%)
Feb 12, 2009 7.958 8.152 7.765 8.129 294,664 +0.05(+0.58%)
Feb 11, 2009 7.881 8.144 7.827 8.082 326,993 +0.22(+2.86%)
Feb 10, 2009 8.284 8.408 7.749 7.858 691,999 -0.45(-5.41%)
Feb 09, 2009 8.338 8.412 8.168 8.307 505,861 -0.09(-1.02%)
Feb 06, 2009 7.912 8.454 7.904 8.392 0 +0.46(+5.76%)
Feb 05, 2009 7.726 8.152 7.726 7.935 293,998 +0.19(+2.40%)
Feb 04, 2009 7.873 8.036 7.648 7.749 231,879 -0.12(-1.57%)
Feb 03, 2009 8.059 8.059 7.718 7.873 330,814 -0.09(-1.07%)
Feb 02, 2009 7.710 7.974 7.710 7.958 281,124 +0.20(+2.60%)
Jan 30, 2009 8.075 8.098 7.734 7.757 0 -0.27(-3.38%)
Jan 29, 2009 7.935 8.160 7.687 8.028 440,457 +0.07(+0.88%)
Jan 28, 2009 8.284 8.284 7.672 7.958 752,322 -0.05(-0.68%)
Jan 27, 2009 8.013 8.121 7.687 8.013 819,027 +0.09(+1.08%)
Jan 26, 2009 7.873 7.974 7.447 7.927 917,439 +0.17(+2.20%)
Jan 23, 2009 8.044 8.129 7.695 7.757 0 -0.51(-6.19%)
Jan 22, 2009 8.439 8.539 8.036 8.268 610,232 -0.35(-4.05%)
Jan 21, 2009 8.121 8.671 8.082 8.617 755,438 +0.50(+6.21%)
Jan 20, 2009 8.818 8.818 8.075 8.113 726,432 -0.71(-8.08%)
Jan 16, 2009 9.190 9.190 8.400 8.826 0 -0.22(-2.48%)
Jan 15, 2009 9.066 9.121 8.532 9.051 279,292 +0.00(+0.00%)
Jan 14, 2009 9.392 9.392 8.942 9.051 259,892 -0.54(-5.65%)
Jan 13, 2009 9.841 9.965 9.431 9.593 306,655 -0.37(-3.73%)
Jan 12, 2009 10.22 10.22 9.872 9.965 205,244 -0.33(-3.16%)
Jan 09, 2009 10.58 10.58 10.17 10.29 312,222 -0.34(-3.21%)
Jan 08, 2009 10.51 10.63 10.27 10.63 257,974 +0.13(+1.25%)
Jan 07, 2009 10.40 10.58 10.31 10.50 520,815 -0.12(-1.09%)
Jan 06, 2009 10.18 10.79 10.14 10.62 234,749 +0.40(+3.87%)
Jan 05, 2009 10.31 10.33 9.911 10.22 238,301 -0.04(-0.38%)
Jan 02, 2009 10.04 10.35 9.795 10.26 0 +0.31(+3.12%)
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.