Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Apr 30, 2009 7.813 8.201 7.329 7.361 330,661 -0.43(-5.50%)
Apr 29, 2009 7.424 7.956 7.353 7.789 348,748 +0.41(+5.59%)
Apr 28, 2009 7.131 7.535 6.996 7.377 309,314 +0.18(+2.54%)
Apr 27, 2009 7.392 7.662 7.115 7.194 295,367 -0.46(-6.01%)
Apr 24, 2009 7.297 7.757 7.250 7.654 393,243 +0.40(+5.58%)
Apr 23, 2009 7.432 7.654 7.075 7.250 351,804 -0.19(-2.56%)
Apr 22, 2009 7.289 7.757 7.250 7.440 294,365 +0.02(+0.21%)
Apr 21, 2009 6.821 7.448 6.710 7.424 260,618 +0.56(+8.21%)
Apr 20, 2009 7.377 7.392 6.734 6.861 285,015 -0.69(-9.14%)
Apr 17, 2009 7.718 7.860 7.511 7.551 314,328 -0.17(-2.16%)
Apr 16, 2009 7.781 7.845 7.511 7.718 278,622 +0.07(+0.93%)
Apr 15, 2009 7.043 7.694 6.988 7.646 327,440 +0.61(+8.68%)
Apr 14, 2009 6.964 7.369 6.869 7.035 316,553 +0.02(+0.23%)
Apr 13, 2009 6.853 7.170 6.742 7.020 318,326 +0.09(+1.26%)
Apr 09, 2009 6.536 7.083 6.171 6.932 697,058 +0.63(+9.94%)
Apr 08, 2009 6.488 6.591 6.115 6.306 294,583 -0.16(-2.45%)
Apr 07, 2009 6.861 6.988 6.282 6.464 497,021 -0.66(-9.24%)
Apr 06, 2009 7.416 7.519 7.020 7.123 629,324 -0.38(-5.07%)
Apr 03, 2009 7.258 7.607 7.170 7.503 292,474 +0.13(+1.83%)
Apr 02, 2009 7.337 7.496 7.186 7.369 478,330 +0.18(+2.54%)
Apr 01, 2009 7.154 7.384 6.972 7.186 345,399 +0.01(+0.11%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.