Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 10:00PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Albany International Corp. (AIN)

On Dec 18: 20.33   0.73 (3.47%)

MORE ON AIN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 21.32 21.32 20.08 20.33 242,100 20.33 17-Dec-09 20.87 21.29 20.42 21.06 98,100 21.06 16-Dec-09 20.70 21.37 20.52 21.10 115,100 21.10 15-Dec-09 21.06 21.28 20.35 20.44 110,000 20.44 14-Dec-09 20.82 21.20 20.66 21.10 54,400 21.10 11-Dec-09 20.40 21.00 20.40 20.73 100,500 20.73 10-Dec-09 20.84 21.14 20.24 20.33 85,700 20.33 9-Dec-09 20.78 21.14 20.31 20.75 123,700 20.75 8-Dec-09 20.21 21.11 20.15 20.85 148,500 20.85 7-Dec-09 20.46 20.77 20.25 20.54 116,700 20.54 4-Dec-09 19.59 20.87 19.59 20.57 294,300 20.57 3-Dec-09 19.68 20.06 19.33 19.50 215,900 19.50 2-Dec-09 19.50 20.24 19.25 19.64 123,500 19.64 1-Dec-09 18.33 19.58 18.33 19.52 197,600 19.52 30-Nov-09 18.24 18.32 17.51 18.08 199,900 18.08 27-Nov-09 18.48 19.14 17.76 18.33 76,300 18.33 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 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions