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 )

88.37 -0.59 (-0.66%)
Streaming Delayed Price Updated: 10:53 AM 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 (%)
May 09, 2024 88.20 89.31 88.15 88.96 108,881 +1.07(+1.22%)
May 08, 2024 86.71 88.70 86.71 87.89 108,717 +0.33(+0.38%)
May 07, 2024 86.80 88.20 86.45 87.56 272,229 +0.92(+1.06%)
May 06, 2024 86.06 87.38 85.68 86.64 139,516 +1.97(+2.33%)
May 03, 2024 85.05 85.52 83.39 84.67 289,734 +1.01(+1.21%)
May 02, 2024 82.51 83.69 81.41 83.66 244,105 +1.95(+2.39%)
May 01, 2024 80.11 83.75 79.76 81.71 328,915 +1.96(+2.46%)
Apr 30, 2024 85.65 86.83 78.55 79.75 519,197 -8.55(-9.68%)
Apr 29, 2024 87.67 88.73 87.67 88.30 161,251 +0.62(+0.71%)
Apr 26, 2024 87.80 88.11 87.33 87.68 125,321 +0.30(+0.34%)
Apr 25, 2024 87.44 87.92 86.58 87.38 177,272 -0.70(-0.79%)
Apr 24, 2024 87.46 88.31 87.20 88.08 200,923 +0.00(+0.00%)
Apr 23, 2024 87.59 88.55 87.59 88.08 198,669 +0.51(+0.58%)
Apr 22, 2024 88.63 88.76 87.27 87.57 136,113 -0.66(-0.75%)
Apr 19, 2024 87.69 89.18 87.50 88.23 150,731 +0.40(+0.46%)
Apr 18, 2024 88.31 89.43 87.76 87.83 187,960 -0.12(-0.14%)
Apr 17, 2024 89.35 89.84 87.93 87.95 170,938 -0.53(-0.60%)
Apr 16, 2024 88.60 89.33 88.00 88.48 162,207 -1.00(-1.12%)
Apr 15, 2024 89.98 90.53 88.92 89.48 120,356 -0.06(-0.07%)
Apr 12, 2024 90.35 90.59 88.77 89.54 199,746 -1.62(-1.78%)
Apr 11, 2024 89.18 91.45 88.55 91.16 412,021 +2.37(+2.67%)
Apr 10, 2024 87.10 88.82 86.93 88.79 181,974 -0.79(-0.88%)
Apr 09, 2024 88.88 89.82 88.39 89.58 100,919 +0.86(+0.97%)
Apr 08, 2024 89.71 89.96 88.60 88.72 155,998 -0.40(-0.45%)
Apr 05, 2024 88.72 89.98 88.59 89.12 140,432 -0.01(-0.01%)
Apr 04, 2024 89.69 90.57 88.68 89.13 227,639 -0.05(-0.06%)
Apr 03, 2024 87.94 89.45 87.94 89.18 165,338 +0.45(+0.51%)
Apr 02, 2024 90.04 90.04 87.91 88.73 225,610 -1.94(-2.14%)
Apr 01, 2024 94.06 94.06 90.66 90.67 130,181 -2.84(-3.04%)
Mar 28, 2024 94.26 94.39 92.38 93.51 198,126 -2.98(-3.09%)
Mar 27, 2024 95.66 96.49 95.00 96.49 97,061 +1.87(+1.98%)
Mar 26, 2024 93.35 94.73 92.59 94.62 132,811 +2.06(+2.23%)
Mar 25, 2024 93.96 93.99 92.45 92.56 66,226 -0.71(-0.76%)
Mar 22, 2024 94.91 94.91 93.21 93.27 86,165 -1.50(-1.58%)
Mar 21, 2024 93.78 94.94 93.49 94.77 90,407 +1.42(+1.52%)
Mar 20, 2024 91.40 93.99 91.25 93.35 99,637 +1.39(+1.51%)
Mar 19, 2024 91.70 92.82 91.11 91.96 244,027 +0.23(+0.25%)
Mar 18, 2024 92.10 92.44 91.32 91.73 121,092 -0.45(-0.49%)
Mar 15, 2024 90.90 92.38 90.90 92.18 297,652 +0.70(+0.77%)
Mar 14, 2024 92.50 92.63 90.65 91.48 153,653 -1.54(-1.66%)
Mar 13, 2024 92.74 93.60 92.33 93.02 118,299 -0.05(-0.05%)
Mar 12, 2024 94.24 94.36 93.05 93.07 159,037 -1.64(-1.73%)
Mar 11, 2024 94.41 95.02 93.93 94.71 62,711 -0.51(-0.53%)
Mar 08, 2024 96.81 97.32 95.16 95.21 95,413 -0.61(-0.63%)
Mar 07, 2024 94.83 95.95 94.58 95.82 140,798 +2.00(+2.14%)
Mar 06, 2024 93.14 93.89 92.75 93.82 211,074 +1.59(+1.72%)
Mar 05, 2024 92.74 93.70 91.42 92.23 82,948 -1.21(-1.29%)
Mar 04, 2024 93.73 94.28 93.00 93.44 75,902 -0.15(-0.16%)
Mar 01, 2024 93.73 93.97 92.40 93.59 99,643 -0.02(-0.02%)
Feb 29, 2024 93.94 94.29 92.53 93.61 100,174 +1.02(+1.10%)
Feb 28, 2024 93.59 93.94 91.58 92.59 98,140 -1.64(-1.74%)
Feb 27, 2024 96.72 98.45 92.29 94.23 137,305 +1.95(+2.12%)
Feb 26, 2024 90.40 92.36 90.40 92.27 97,702 +1.03(+1.13%)
Feb 23, 2024 91.22 91.88 90.91 91.25 215,536 -0.25(-0.27%)
Feb 22, 2024 91.91 92.26 91.06 91.49 83,354 -0.69(-0.75%)
Feb 21, 2024 92.14 92.45 91.32 92.18 82,715 +0.17(+0.18%)
Feb 20, 2024 92.38 93.26 91.37 92.01 128,631 -1.66(-1.77%)
Feb 16, 2024 92.82 94.57 92.42 93.67 108,667 +0.33(+0.35%)
Feb 15, 2024 90.93 93.49 90.93 93.34 102,473 +3.35(+3.72%)
Feb 14, 2024 89.72 90.10 88.48 89.99 114,524 +1.71(+1.93%)
Feb 13, 2024 88.33 89.68 86.74 88.28 166,764 -3.23(-3.53%)
Feb 12, 2024 90.57 91.76 90.40 91.51 84,937 +1.17(+1.29%)
Feb 09, 2024 88.77 90.47 88.76 90.35 79,202 +1.58(+1.77%)
Feb 08, 2024 88.31 89.12 87.52 88.77 101,001 +0.93(+1.06%)
Feb 07, 2024 88.62 88.74 87.63 87.84 50,429 -0.78(-0.88%)
Feb 06, 2024 87.38 89.20 87.38 88.62 62,382 +1.07(+1.22%)
Feb 05, 2024 88.20 88.20 86.98 87.56 73,577 -2.04(-2.28%)
Feb 02, 2024 88.48 90.01 88.48 89.60 81,535 -0.26(-0.29%)
Feb 01, 2024 89.10 89.94 88.02 89.86 106,719 +1.20(+1.35%)
Jan 31, 2024 92.04 92.04 88.55 88.66 109,155 -2.93(-3.20%)
Jan 30, 2024 90.92 91.69 90.92 91.59 67,297 -0.07(-0.08%)
Jan 29, 2024 89.02 91.71 89.02 91.66 114,928 +2.34(+2.62%)
Jan 26, 2024 89.48 89.95 88.85 89.32 110,442 +0.40(+0.45%)
Jan 25, 2024 89.21 89.49 88.21 88.92 130,898 +1.12(+1.27%)
Jan 24, 2024 89.97 89.97 87.35 87.80 101,632 -1.15(-1.29%)
Jan 23, 2024 90.27 90.27 88.39 88.95 146,453 -0.47(-0.52%)
Jan 22, 2024 88.67 89.69 88.67 89.42 155,877 +1.67(+1.90%)
Jan 19, 2024 86.85 87.86 85.66 87.75 117,308 +1.23(+1.42%)
Jan 18, 2024 86.01 86.56 85.39 86.53 92,230 +1.01(+1.18%)
Jan 17, 2024 85.92 86.79 85.29 85.52 100,318 -1.68(-1.92%)
Jan 16, 2024 90.10 90.59 87.13 87.20 272,376 -4.13(-4.52%)
Jan 12, 2024 91.40 92.24 90.00 91.32 629,482 +1.23(+1.36%)
Jan 11, 2024 90.48 90.74 89.15 90.10 180,684 -0.76(-0.83%)
Jan 10, 2024 91.11 91.37 90.45 90.86 91,636 +0.12(+0.13%)
Jan 09, 2024 90.50 91.16 89.87 90.74 78,282 -1.34(-1.45%)
Jan 08, 2024 91.75 92.32 89.98 92.07 93,387 +0.05(+0.05%)
Jan 05, 2024 91.34 92.97 91.29 92.02 95,619 -0.27(-0.29%)
Jan 04, 2024 93.65 93.74 92.03 92.29 152,409 -0.94(-1.01%)
Jan 03, 2024 96.68 96.96 93.14 93.23 144,690 -3.84(-3.96%)
Jan 02, 2024 97.08 98.60 96.21 97.07 91,216 -0.88(-0.90%)
Dec 29, 2023 98.36 98.82 97.68 97.95 90,938 -0.28(-0.28%)
Dec 28, 2023 98.50 99.09 97.86 98.23 82,313 -0.46(-0.46%)
Dec 27, 2023 98.41 99.13 98.18 98.68 110,822 +0.46(+0.47%)
Dec 26, 2023 97.62 98.50 97.17 98.23 93,705 +1.18(+1.21%)
Dec 22, 2023 95.81 97.09 95.75 97.05 298,125 +1.95(+2.06%)
Dec 21, 2023 95.79 95.84 94.20 95.09 92,637 +0.35(+0.37%)
Dec 20, 2023 97.15 98.41 94.46 94.75 172,291 -2.23(-2.30%)
Dec 19, 2023 95.95 97.39 95.28 96.98 174,094 +1.63(+1.70%)
Dec 18, 2023 95.05 95.56 94.10 95.35 164,490 +0.54(+0.57%)
Dec 15, 2023 95.95 96.16 94.63 94.81 713,127 -0.75(-0.78%)
Dec 14, 2023 94.84 96.07 94.26 95.56 166,414 +2.50(+2.68%)
Dec 13, 2023 89.95 93.53 89.71 93.06 140,475 +2.72(+3.00%)
Dec 12, 2023 89.59 90.83 88.67 90.35 152,601 +0.62(+0.69%)
Dec 11, 2023 89.04 90.21 89.04 89.73 250,606 +1.09(+1.23%)
Dec 08, 2023 87.80 89.64 87.80 88.64 111,493 +0.98(+1.12%)
Dec 07, 2023 86.41 87.68 86.10 87.65 138,949 +1.05(+1.22%)
Dec 06, 2023 88.20 89.19 86.55 86.60 131,829 -0.69(-0.79%)
Dec 05, 2023 88.89 88.89 86.84 87.29 203,000 -1.61(-1.81%)
Dec 04, 2023 87.72 89.26 87.72 88.90 131,256 +0.75(+0.85%)
Dec 01, 2023 85.63 88.37 85.26 88.15 146,130 +2.80(+3.29%)
Nov 30, 2023 85.55 85.69 83.91 85.35 176,268 +0.32(+0.37%)
Nov 29, 2023 85.65 85.65 84.53 85.03 158,456 +0.11(+0.13%)
Nov 28, 2023 84.96 85.39 84.09 84.92 181,865 -0.12(-0.14%)
Nov 27, 2023 84.23 85.38 83.54 85.04 94,193 +0.27(+0.32%)
Nov 24, 2023 84.01 85.25 83.36 84.77 40,726 +0.87(+1.03%)
Nov 22, 2023 83.92 84.59 83.11 83.91 53,654 +0.73(+0.87%)
Nov 21, 2023 83.55 84.02 82.63 83.18 57,468 -1.04(-1.24%)
Nov 20, 2023 85.46 85.46 84.08 84.22 69,146 -0.75(-0.88%)
Nov 17, 2023 85.84 86.17 84.63 84.97 154,829 -0.29(-0.34%)
Nov 16, 2023 85.32 85.76 84.42 85.26 114,285 +0.16(+0.19%)
Nov 15, 2023 85.73 86.80 84.99 85.10 97,751 -0.97(-1.13%)
Nov 14, 2023 83.96 86.31 83.96 86.07 136,313 +4.09(+4.99%)
Nov 13, 2023 82.06 83.32 81.97 81.99 95,790 -0.44(-0.53%)
Nov 10, 2023 83.41 83.41 81.24 82.42 163,275 -0.12(-0.14%)
Nov 09, 2023 82.66 83.86 82.11 82.54 124,581 +0.99(+1.22%)
Nov 08, 2023 84.61 84.61 80.74 81.55 212,273 -3.26(-3.85%)
Nov 07, 2023 87.41 87.41 82.91 84.81 251,485 -2.19(-2.51%)
Nov 06, 2023 86.33 87.36 86.33 87.00 185,214 +0.18(+0.21%)
Nov 03, 2023 86.63 87.37 85.78 86.82 166,436 +2.12(+2.50%)
Nov 02, 2023 83.23 85.01 82.38 84.70 145,126 +2.99(+3.66%)
Nov 01, 2023 80.78 82.14 79.52 81.71 126,687 +0.55(+0.67%)
Oct 31, 2023 79.05 81.57 78.08 81.16 141,024 +1.74(+2.19%)
Oct 30, 2023 79.25 79.52 78.47 79.42 135,865 +1.37(+1.76%)
Oct 27, 2023 79.93 79.93 77.77 78.05 81,520 -2.19(-2.73%)
Oct 26, 2023 80.20 81.08 79.86 80.24 86,044 +0.52(+0.65%)
Oct 25, 2023 79.80 81.31 79.42 79.72 85,816 -0.61(-0.76%)
Oct 24, 2023 81.85 82.20 79.82 80.33 104,688 -0.78(-0.96%)
Oct 23, 2023 82.56 83.35 81.00 81.10 179,827 -1.67(-2.02%)
Oct 20, 2023 84.74 84.74 82.60 82.77 141,412 -1.45(-1.72%)
Oct 19, 2023 85.03 85.30 83.80 84.22 214,552 -0.47(-0.55%)
Oct 18, 2023 84.88 84.90 83.57 84.69 153,304 -0.99(-1.16%)
Oct 17, 2023 84.49 86.85 84.49 85.69 120,846 +0.67(+0.78%)
Oct 16, 2023 85.12 85.91 84.83 85.02 122,824 +0.93(+1.11%)
Oct 13, 2023 86.06 86.62 83.90 84.08 91,560 -1.64(-1.91%)
Oct 12, 2023 87.01 87.01 84.81 85.73 78,814 -0.94(-1.09%)
Oct 11, 2023 86.14 87.09 86.12 86.67 80,291 +0.43(+0.50%)
Oct 10, 2023 86.55 87.09 85.60 86.24 99,283 +0.44(+0.51%)
Oct 09, 2023 84.35 85.92 83.58 85.80 78,218 +1.52(+1.81%)
Oct 06, 2023 83.61 84.99 82.89 84.28 97,207 +0.58(+0.69%)
Oct 05, 2023 84.42 84.81 83.26 83.71 93,932 -0.89(-1.06%)
Oct 04, 2023 84.82 84.82 83.12 84.60 67,746 +0.02(+0.02%)
Oct 03, 2023 84.49 85.72 84.49 84.58 98,656 -0.20(-0.23%)
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.