5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
-1.60%
3 MONTH PERFORMANCE
-6.67%
6 MONTH PERFORMANCE
-4.60%
YEAR-TO-DATE PERFORMANCE
-17.32%
1 YEAR PERFORMANCE
-14.84%
Albany International Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $78.22 | $81.18 (3.78%) | $82.95 | $78.22 | 493,250 | $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 |
| 11/21/2024 | $84.31 | $82.53 (-2.11%) | $85.25 | $82.21 | 312,505 | $2.58 B |
| 11/20/2024 | $82.81 | $83.56 (0.91%) | $84.25 | $82.41 | 508,800 | $2.61 B |
| 11/19/2024 | $80.72 | $83.53 (3.48%) | $83.83 | $80.72 | 405,300 | $2.61 B |
| 11/18/2024 | $80.06 | $81.86 (2.25%) | $82.13 | $79.91 | 261,800 | $2.56 B |
| 11/15/2024 | $81.16 | $80.09 (-1.32%) | $81.86 | $79.82 | 262,600 | $2.50 B |
| 11/14/2024 | $82.63 | $80.52 (-2.55%) | $83.11 | $80.13 | 220,900 | $2.52 B |
| 11/13/2024 | $81.79 | $82.11 (0.39%) | $83.22 | $81.78 | 200,046 | $2.57 B |
| 11/12/2024 | $83.49 | $81.28 (-2.65%) | $83.49 | $81.16 | 249,064 | $2.54 B |
| 11/11/2024 | $82.63 | $83.28 (0.79%) | $84.29 | $82.23 | 286,000 | $2.60 B |
| 11/08/2024 | $81.29 | $81.96 (0.82%) | $83.42 | $80.39 | 337,500 | $2.56 B |
| 11/07/2024 | $79.93 | $81.36 (1.79%) | $81.86 | $79.43 | 403,100 | $2.54 B |
| 11/06/2024 | $76.38 | $80.13 (4.91%) | $80.63 | $76.38 | 428,938 | $2.50 B |
| 11/05/2024 | $69.95 | $73.39 (4.92%) | $73.78 | $69.95 | 257,700 | $2.29 B |
| 11/04/2024 | $68.97 | $70.30 (1.93%) | $71.24 | $68.86 | 307,946 | $2.20 B |
| 11/01/2024 | $67.97 | $69.53 (2.3%) | $69.67 | $67.97 | 307,100 | $2.17 B |
| 10/31/2024 | $73.60 | $67.92 (-7.72%) | $73.60 | $67.39 | 438,010 | $2.12 B |
| 10/30/2024 | $70.93 | $70.75 (-0.25%) | $72.24 | $70.68 | 185,600 | $2.21 B |
| 10/29/2024 | $71.48 | $71.67 (0.27%) | $72.36 | $71.20 | 251,800 | $2.24 B |
| 10/28/2024 | $71.77 | $72.25 (0.67%) | $73.07 | $71.65 | 298,012 | $2.26 B |
| 10/25/2024 | $72.13 | $71.11 (-1.41%) | $72.68 | $71.08 | 138,600 | $2.22 B |
| 10/24/2024 | $73.32 | $71.48 (-2.51%) | $73.51 | $70.80 | 210,500 | $2.23 B |
| 10/23/2024 | $71.86 | $73.31 (2.02%) | $73.71 | $71.78 | 179,633 | $2.29 B |
| 10/22/2024 | $73.37 | $72.27 (-1.5%) | $73.37 | $71.44 | 202,100 | $2.26 B |
| 10/21/2024 | $74.78 | $73.47 (-1.75%) | $74.82 | $71.94 | 494,600 | $2.30 B |
| 10/18/2024 | $75.81 | $74.51 (-1.71%) | $75.84 | $74.28 | 251,562 | $2.33 B |
| 10/17/2024 | $75.60 | $75.39 (-0.28%) | $75.60 | $74.22 | 279,517 | $2.36 B |
| 10/16/2024 | $74.81 | $75.25 (0.59%) | $75.70 | $74.06 | 240,300 | $2.35 B |
| 10/15/2024 | $72.96 | $74.05 (1.49%) | $75.02 | $72.96 | 168,312 | $2.31 B |
| 10/14/2024 | $72.04 | $73.05 (1.4%) | $73.09 | $71.58 | 210,300 | $2.28 B |
| 10/11/2024 | $70.53 | $72.35 (2.58%) | $72.72 | $70.36 | 195,700 | $2.26 B |
| 10/10/2024 | $70.53 | $70.22 (-0.44%) | $70.55 | $69.19 | 380,032 | $2.19 B |
| 10/09/2024 | $72.53 | $71.48 (-1.45%) | $73.09 | $71.40 | 221,200 | $2.23 B |
| 10/08/2024 | $74.41 | $72.82 (-2.14%) | $74.41 | $72.47 | 231,622 | $2.28 B |
| 10/07/2024 | $77.27 | $74.14 (-4.05%) | $77.55 | $73.58 | 287,904 | $2.32 B |
| 10/04/2024 | $78.44 | $77.72 (-0.92%) | $79.01 | $77.21 | 294,200 | $2.43 B |
| 10/03/2024 | $82.50 | $77.33 (-6.27%) | $83.82 | $77.07 | 264,585 | $2.42 B |
| 10/02/2024 | $86.91 | $86.92 (0.01%) | $88.17 | $86.87 | 54,900 | $2.72 B |
| 10/01/2024 | $88.29 | $87.46 (-0.94%) | $88.29 | $86.34 | 106,604 | $2.73 B |
| 09/30/2024 | $87.03 | $88.85 (2.09%) | $88.92 | $86.01 | 150,805 | $2.78 B |
| 09/27/2024 | $88.11 | $87.19 (-1.04%) | $89.25 | $87.17 | 111,200 | $2.72 B |
| 09/26/2024 | $87.78 | $87.16 (-0.71%) | $88.45 | $86.89 | 140,000 | $2.72 B |
| 09/25/2024 | $86.91 | $86.59 (-0.37%) | $86.91 | $85.91 | 152,334 | $2.71 B |
| 09/24/2024 | $86.77 | $86.58 (-0.22%) | $87.21 | $85.98 | 120,300 | $2.70 B |
| 09/23/2024 | $87.54 | $86.27 (-1.45%) | $87.56 | $86.22 | 79,628 | $2.70 B |