5 DAY PERFORMANCE
-1.15%
1 MONTH PERFORMANCE
-1.60%
3 MONTH PERFORMANCE
-5.67%
6 MONTH PERFORMANCE
-10.32%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-12.84%
Albany International Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $83.65 | $79.90 (-4.48%) | $83.65 | $79.85 | 140,304 | $2.50 B |
02/20/2025 | $82.19 | $82.44 (0.3%) | $82.60 | $81.60 | 82,300 | $2.58 B |
02/19/2025 | $81.29 | $82.46 (1.44%) | $82.95 | $81.29 | 102,500 | $2.58 B |
02/18/2025 | $81.19 | $82.24 (1.29%) | $82.37 | $80.81 | 108,200 | $2.57 B |
02/14/2025 | $81.52 | $80.90 (-0.76%) | $82.08 | $80.62 | 126,326 | $2.53 B |
02/13/2025 | $80.66 | $80.75 (0.11%) | $81.01 | $79.99 | 109,500 | $2.52 B |
02/12/2025 | $79.36 | $79.57 (0.26%) | $80.38 | $79.16 | 119,004 | $2.49 B |
02/11/2025 | $79.65 | $80.68 (1.29%) | $80.97 | $79.65 | 61,600 | $2.52 B |
02/10/2025 | $80.47 | $80.43 (-0.05%) | $81.25 | $80.02 | 148,600 | $2.51 B |
02/07/2025 | $80.92 | $80.06 (-1.06%) | $80.92 | $79.81 | 132,300 | $2.50 B |
02/06/2025 | $83.21 | $80.51 (-3.24%) | $83.35 | $79.91 | 142,300 | $2.52 B |
02/05/2025 | $82.30 | $82.96 (0.8%) | $83.21 | $81.27 | 155,631 | $2.59 B |
02/04/2025 | $79.37 | $81.50 (2.68%) | $81.53 | $79.37 | 118,300 | $2.55 B |
02/03/2025 | $79.63 | $79.72 (0.11%) | $80.93 | $77.75 | 119,300 | $2.49 B |
01/31/2025 | $80.14 | $80.75 (0.76%) | $81.58 | $79.82 | 145,800 | $2.52 B |
01/30/2025 | $80.80 | $80.32 (-0.59%) | $81.20 | $80.16 | 117,342 | $2.51 B |
01/29/2025 | $79.95 | $79.67 (-0.35%) | $80.73 | $79.47 | 117,801 | $2.49 B |
01/28/2025 | $81.14 | $80.15 (-1.22%) | $81.19 | $79.93 | 98,839 | $2.50 B |
01/27/2025 | $80.87 | $81.39 (0.64%) | $82.30 | $80.25 | 158,300 | $2.54 B |
01/24/2025 | $79.94 | $80.94 (1.25%) | $81.55 | $79.53 | 154,124 | $2.53 B |
01/23/2025 | $81.23 | $80.79 (-0.54%) | $81.85 | $80.37 | 180,372 | $2.52 B |
01/22/2025 | $82.43 | $81.27 (-1.41%) | $82.43 | $80.72 | 187,100 | $2.54 B |
01/21/2025 | $82.26 | $82.59 (0.4%) | $83.25 | $82.26 | 178,800 | $2.58 B |
01/17/2025 | $82.38 | $81.33 (-1.27%) | $82.70 | $80.67 | 106,847 | $2.54 B |
01/16/2025 | $80.52 | $81.31 (0.98%) | $81.75 | $79.95 | 125,900 | $2.54 B |
01/15/2025 | $82.33 | $80.29 (-2.48%) | $82.33 | $80.10 | 222,815 | $2.51 B |
01/14/2025 | $80.49 | $80.90 (0.51%) | $81.03 | $78.58 | 174,826 | $2.53 B |
01/13/2025 | $77.22 | $79.78 (3.32%) | $79.95 | $77.22 | 254,600 | $2.49 B |
01/10/2025 | $80.32 | $78.25 (-2.58%) | $80.76 | $77.53 | 315,000 | $2.45 B |
01/08/2025 | $79.91 | $81.60 (2.11%) | $81.68 | $79.63 | 193,000 | $2.55 B |
01/07/2025 | $80.22 | $80.77 (0.69%) | $80.79 | $79.31 | 186,145 | $2.52 B |
01/06/2025 | $81.11 | $80.30 (-1%) | $81.97 | $79.37 | 293,900 | $2.51 B |
01/03/2025 | $79.55 | $80.97 (1.79%) | $81.21 | $78.94 | 159,513 | $2.53 B |
01/02/2025 | $80.59 | $79.20 (-1.72%) | $81.08 | $78.85 | 138,100 | $2.48 B |
12/31/2024 | $80.45 | $79.97 (-0.6%) | $80.79 | $79.87 | 106,837 | $2.50 B |
12/30/2024 | $79.40 | $79.76 (0.45%) | $80.33 | $78.46 | 145,819 | $2.49 B |
12/27/2024 | $80.26 | $80.13 (-0.16%) | $81.13 | $79.33 | 119,345 | $2.50 B |
12/26/2024 | $80.18 | $80.81 (0.79%) | $80.83 | $80.02 | 123,500 | $2.53 B |
12/24/2024 | $80.11 | $80.73 (0.77%) | $80.73 | $79.57 | 67,200 | $2.52 B |
12/23/2024 | $80.88 | $79.90 (-1.21%) | $80.88 | $79.44 | 230,700 | $2.50 B |
12/20/2024 | $78.22 | $81.18 (3.78%) | $82.95 | $78.22 | 825,490 | $2.54 B |
12/19/2024 | $77.91 | $79.25 (1.72%) | $79.93 | $77.74 | 238,800 | $2.48 B |
12/18/2024 | $80.65 | $77.35 (-4.09%) | $81.20 | $77.12 | 249,398 | $2.42 B |
12/17/2024 | $80.50 | $80.11 (-0.48%) | $80.89 | $79.92 | 172,492 | $2.50 B |
12/16/2024 | $81.50 | $81.32 (-0.22%) | $83.06 | $80.79 | 242,400 | $2.54 B |
12/13/2024 | $81.82 | $81.96 (0.17%) | $82.58 | $81.30 | 165,700 | $2.56 B |
12/12/2024 | $81.72 | $82.11 (0.48%) | $82.48 | $80.42 | 153,100 | $2.57 B |
12/11/2024 | $83.29 | $81.91 (-1.66%) | $84.11 | $81.82 | 209,315 | $2.56 B |
12/10/2024 | $81.86 | $82.60 (0.9%) | $83.54 | $80.49 | 185,900 | $2.58 B |
12/09/2024 | $81.17 | $82.04 (1.07%) | $83.05 | $80.94 | 224,600 | $2.56 B |
12/06/2024 | $80.82 | $80.09 (-0.9%) | $81.61 | $79.93 | 279,848 | $2.50 B |
12/05/2024 | $81.88 | $80.40 (-1.81%) | $82.28 | $80.26 | 378,600 | $2.51 B |
12/04/2024 | $82.83 | $82.24 (-0.71%) | $83.51 | $82.09 | 169,300 | $2.57 B |
12/03/2024 | $85.17 | $83.09 (-2.44%) | $85.17 | $82.94 | 198,644 | $2.60 B |
12/02/2024 | $82.92 | $85.15 (2.69%) | $85.19 | $81.46 | 299,057 | $2.66 B |
11/29/2024 | $82.75 | $82.90 (0.18%) | $83.22 | $82.36 | 142,315 | $2.59 B |
11/27/2024 | $83.84 | $82.40 (-1.72%) | $84.11 | $82.35 | 155,800 | $2.58 B |
11/26/2024 | $85.71 | $83.07 (-3.08%) | $85.85 | $83.02 | 361,332 | $2.60 B |
11/25/2024 | $85.50 | $86.24 (0.87%) | $88.13 | $85.03 | 396,232 | $2.70 B |
11/22/2024 | $82.95 | $84.78 (2.21%) | $85.12 | $82.56 | 265,646 | $2.65 B |