| ALBANY INTERNATIONAL Add to My Watchlist | (NYSE: AIN) |
| ALBANY | 21.17 | +2.65 (+14.31%) | 589,024 |
| Historical Data for AIN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 19.14 | 21.37 | 19.14 | 589,024 | 21.17 | +2.65 +14.31% |
| 02/08/10 | 18.70 | 19.10 | 18.45 | 326,176 | 18.52 | +0.03 +0.16% |
| 02/05/10 | 18.34 | 18.57 | 17.78 | 136,994 | 18.49 | +0.17 +0.93% |
| 02/04/10 | 19.71 | 19.77 | 18.26 | 212,253 | 18.32 | -1.63 -8.17% |
| 02/03/10 | 19.85 | 20.27 | 19.33 | 135,227 | 19.95 | +0.03 +0.15% |
| 02/02/10 | 19.71 | 20.10 | 19.60 | 112,444 | 19.92 | +0.19 +0.96% |
| 02/01/10 | 19.95 | 20.05 | 19.38 | 102,761 | 19.73 | -0.16 -0.80% |
| 01/29/10 | 20.05 | 20.43 | 19.66 | 186,827 | 19.89 | -0.13 -0.65% |
| 01/28/10 | 20.24 | 20.54 | 19.85 | 136,670 | 20.02 | -0.22 -1.09% |
| 01/27/10 | 19.86 | 20.42 | 19.52 | 135,725 | 20.24 | +0.21 +1.05% |
| 01/26/10 | 20.41 | 20.59 | 19.99 | 96,998 | 20.03 | -0.45 -2.20% |
| 01/25/10 | 20.13 | 21.14 | 19.95 | 253,491 | 20.48 | +0.62 +3.12% |
| 01/22/10 | 19.47 | 20.34 | 19.34 | 156,094 | 19.86 | +0.31 +1.59% |
| 01/21/10 | 20.34 | 20.34 | 19.45 | 172,378 | 19.55 | -0.75 -3.69% |
| 01/20/10 | 21.09 | 21.09 | 20.09 | 150,863 | 20.30 | -1.06 -4.96% |
| 01/19/10 | 21.02 | 21.39 | 20.66 | 112,494 | 21.36 | +0.34 +1.62% |
| 01/18/10 | 21.02 | 21.02 | 21.02 | 0 | 21.02 | 0.00 0.00% |
| 01/15/10 | 21.59 | 21.69 | 20.84 | 198,172 | 21.02 | -0.46 -2.14% |
| 01/14/10 | 21.24 | 21.76 | 21.21 | 104,196 | 21.48 | +0.06 +0.28% |
| 01/13/10 | 21.48 | 21.65 | 21.18 | 113,915 | 21.42 | 0.00 0.00% |
| 01/12/10 | 21.99 | 22.37 | 21.13 | 120,910 | 21.42 | -0.77 -3.47% |
| 01/11/10 | 22.85 | 22.96 | 21.77 | 116,943 | 22.19 | -0.58 -2.55% |
| 01/08/10 | 22.41 | 22.77 | 22.06 | 139,917 | 22.77 | +0.32 +1.43% |
| 01/07/10 | 22.45 | 22.63 | 21.85 | 103,045 | 22.45 | +0.09 +0.40% |
| 01/06/10 | 22.76 | 23.01 | 22.21 | 292,801 | 22.36 | -0.49 -2.14% |
| 01/05/10 | 23.07 | 23.57 | 22.73 | 107,824 | 22.85 | -0.31 -1.34% |
| 01/04/10 | 22.67 | 23.22 | 22.45 | 193,798 | 23.16 | +0.70 +3.12% |
| 01/01/10 | 22.46 | 22.46 | 22.46 | 0 | 22.46 | 0.00 0.00% |
| 12/31/09 | 22.92 | 23.21 | 22.40 | 140,512 | 22.46 | -0.41 -1.79% |
| 12/30/09 | 22.58 | 23.03 | 21.95 | 104,741 | 22.87 | +0.24 +1.06% |
| 12/29/09 | 22.73 | 22.83 | 22.42 | 122,239 | 22.63 | -0.10 -0.44% |
| 12/28/09 | 22.08 | 23.33 | 21.81 | 189,305 | 22.73 | +0.98 +4.51% |
| 12/25/09 | 22.15 | 22.15 | 21.49 | 73,696 | 21.75 | 0.00 0.00% |
| 12/24/09 | 22.15 | 22.15 | 21.49 | 73,696 | 21.75 | -0.34 -1.54% |
| 12/23/09 | 21.45 | 22.44 | 21.30 | 107,985 | 22.09 | +0.86 +4.05% |
| 12/22/09 | 20.40 | 21.45 | 20.40 | 125,763 | 21.23 | +0.91 +4.48% |
| 12/21/09 | 20.53 | 21.04 | 20.03 | 127,771 | 20.32 | -0.01 -0.05% |
| 12/18/09 | 21.32 | 21.32 | 20.08 | 242,011 | 20.33 | -0.73 -3.47% |
| 12/17/09 | 20.87 | 21.29 | 20.42 | 98,212 | 21.06 | -0.04 -0.19% |
| 12/16/09 | 20.70 | 21.37 | 20.52 | 115,101 | 21.10 | +0.66 +3.23% |
| 12/15/09 | 21.06 | 21.28 | 20.35 | 109,990 | 20.44 | -0.66 -3.13% |
| 12/14/09 | 21.07 | 21.20 | 20.90 | 54,318 | 21.10 | +0.37 +1.78% |
| 12/11/09 | 20.40 | 21.00 | 20.40 | 100,489 | 20.73 | +0.40 +1.97% |
| 12/10/09 | 20.84 | 21.14 | 20.24 | 85,675 | 20.33 | -0.42 -2.02% |
| 12/09/09 | 20.78 | 21.14 | 20.31 | 123,607 | 20.75 | -0.10 -0.48% |
| 12/08/09 | 20.21 | 21.11 | 20.15 | 148,447 | 20.85 | +0.31 +1.51% |
| 12/07/09 | 20.46 | 20.77 | 20.25 | 116,644 | 20.54 | -0.03 -0.15% |
| 12/04/09 | 19.59 | 20.87 | 19.59 | 294,257 | 20.57 | +1.07 +5.49% |
| 12/03/09 | 19.68 | 20.06 | 19.33 | 215,868 | 19.50 | -0.14 -0.71% |
| 12/02/09 | 19.50 | 20.24 | 19.25 | 123,477 | 19.64 | +0.12 +0.61% |
| \/ Download Data To Spreadsheet | ||||||
