AIN: Historical Prices for ALBANY INTL CP CL A

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	19.39	19.62	19.02	19.21	80,800	19.21
24-Nov-09	19.98	20.03	19.16	19.38	70,100	19.38
23-Nov-09	19.71	20.31	19.61	19.92	141,500	19.92
20-Nov-09	19.17	19.69	19.01	19.47	125,400	19.47
19-Nov-09	20.27	20.27	19.33	19.39	124,500	19.39
18-Nov-09	20.91	20.91	19.99	20.59	125,100	20.59
17-Nov-09	21.10	21.10	20.42	20.91	55,300	20.91
16-Nov-09	20.20	21.47	20.20	21.19	187,700	21.19
13-Nov-09	20.16	20.65	19.47	20.01	90,400	20.01
12-Nov-09	21.00	21.32	19.95	20.01	133,100	20.01
11-Nov-09	21.16	21.67	20.83	21.00	153,000	21.00
10-Nov-09	20.66	21.22	20.53	20.87	176,500	20.87
9-Nov-09	21.02	21.29	20.71	20.87	235,900	20.87
6-Nov-09	20.93	21.54	20.25	21.02	171,700	21.02
5-Nov-09	20.20	21.69	19.80	21.29	231,600	21.29
4-Nov-09	20.92	21.37	19.79	19.93	280,500	19.93
3-Nov-09	16.67	21.00	16.67	20.96	578,800	20.96
2-Nov-09	16.74	16.79	15.81	16.39	265,500	16.39
30-Oct-09	17.70	17.81	16.24	16.66	250,800	16.66
29-Oct-09	18.34	18.38	17.55	17.81	168,000	17.81
28-Oct-09	18.87	19.18	17.95	18.07	149,100	18.07
27-Oct-09	18.96	19.11	18.59	18.85	135,500	18.85
26-Oct-09	19.28	20.16	18.59	18.86	175,800	18.86
23-Oct-09	20.47	20.50	19.17	19.31	126,000	19.31
22-Oct-09	19.69	20.66	19.35	20.42	106,400	20.42
21-Oct-09	20.00	21.21	19.76	19.82	171,000	19.82
20-Oct-09	20.55	20.56	19.50	20.03	120,100	20.03
19-Oct-09	20.09	20.73	20.00	20.40	113,800	20.40
16-Oct-09	20.31	20.33	19.40	19.91	198,500	19.91
15-Oct-09	19.75	20.50	19.66	20.46	208,200	20.46
14-Oct-09	20.30	20.33	19.56	19.98	179,900	19.98
13-Oct-09	20.02	20.02	19.15	19.88	132,700	19.88
12-Oct-09	20.09	20.34	19.82	20.11	55,800	20.11
9-Oct-09	19.77	20.22	19.72	20.12	74,700	20.12
8-Oct-09	20.11	20.25	19.76	19.84	175,100	19.84
7-Oct-09	19.50	20.07	19.50	19.78	67,100	19.78
6-Oct-09	18.95	20.05	18.95	19.65	102,800	19.65
5-Oct-09	18.41	18.97	18.15	18.92	118,400	18.92
2-Oct-09	18.55	18.85	17.49	18.33	207,800	18.33
1-Oct-09	19.25	19.25	18.54	18.55	132,100	18.55
30-Sep-09	19.95	19.95	18.80	19.40	205,500	19.40
29-Sep-09	20.25	20.50	19.53	19.89	180,100	19.89
28-Sep-09	19.72	20.60	19.29	20.29	91,700	20.29
25-Sep-09	19.57	19.90	19.12	19.63	159,500	19.63
24-Sep-09	20.22	20.25	19.28	19.69	257,600	19.69
23-Sep-09	19.79	20.45	19.58	20.15	194,300	20.15
22-Sep-09	19.92	20.43	19.76	19.81	87,000	19.81
21-Sep-09	19.55	19.77	19.40	19.66	136,400	19.66
18-Sep-09	20.51	20.76	19.89	19.94	275,100	19.94
17-Sep-09	20.26	20.66	20.17	20.53	203,500	20.53
16-Sep-09	19.67	20.42	19.62	20.36	182,400	20.36
15-Sep-09	19.38	19.57	18.92	19.50	138,600	19.50
14-Sep-09	19.54	19.54	18.60	19.36	311,800	19.36
11-Sep-09	19.13	19.89	19.13	19.79	196,600	19.79
10-Sep-09	18.10	19.15	18.10	19.13	217,900	19.13
9-Sep-09	17.42	18.36	17.27	18.10	202,600	18.10
8-Sep-09	17.23	17.73	17.23	17.45	158,700	17.45
4-Sep-09	16.44	17.21	16.03	17.18	136,800	17.18
3-Sep-09	16.50	16.50	16.00	16.35	178,500	16.35
3-Sep-09	$ 0.12 Dividend
2-Sep-09	16.80	16.93	16.31	16.48	223,100	16.36
1-Sep-09	17.02	18.00	16.74	16.90	237,900	16.78
31-Aug-09	17.60	17.66	16.85	17.19	273,200	17.06
28-Aug-09	17.92	18.07	17.57	17.85	152,600	17.72
27-Aug-09	17.71	18.35	17.10	17.69	169,300	17.56
26-Aug-09	17.70	17.92	17.08	17.65	294,600	17.52
25-Aug-09	17.55	17.72	17.36	17.63	263,200	17.50
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions