-
5 DAY PERFORMANCE
-12.58% -
1 MONTH PERFORMANCE
-10.09% -
3 MONTH PERFORMANCE
-5.79% -
6 MONTH PERFORMANCE
-12.85% -
YEAR-TO-DATE PERFORMANCE
-20.92% -
1 YEAR PERFORMANCE
-7.72%
Albany International Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $87.86 | $87.01 (-0.97%) | $88.05 | $86.49 | 485,309 | $2.72 B |
| 09/19/2024 | $89.66 | $88.47 (-1.33%) | $89.66 | $87.69 | 102,100 | $2.76 B |
| 09/18/2024 | $86.74 | $87.01 (0.31%) | $89.51 | $85.93 | 132,344 | $2.72 B |
| 09/17/2024 | $86.24 | $86.55 (0.36%) | $87.69 | $85.80 | 120,515 | $2.70 B |
| 09/16/2024 | $86.08 | $85.79 (-0.34%) | $86.39 | $84.60 | 134,100 | $2.68 B |
| 09/13/2024 | $86.17 | $85.44 (-0.85%) | $87.03 | $84.79 | 110,325 | $2.67 B |
| 09/12/2024 | $84.99 | $84.88 (-0.13%) | $85.56 | $83.70 | 98,600 | $2.65 B |
| 09/11/2024 | $84.50 | $84.21 (-0.34%) | $84.50 | $82.14 | 299,700 | $2.63 B |
| 09/10/2024 | $85.71 | $85.47 (-0.28%) | $85.71 | $84.39 | 80,900 | $2.67 B |
| 09/09/2024 | $84.93 | $85.19 (0.31%) | $85.69 | $84.14 | 299,448 | $2.66 B |
| 09/06/2024 | $86.93 | $84.57 (-2.71%) | $87.55 | $84.53 | 144,900 | $2.64 B |
| 09/05/2024 | $89.06 | $86.39 (-3%) | $89.46 | $86.02 | 99,009 | $2.70 B |
| 09/04/2024 | $88.85 | $89.41 (0.63%) | $90.33 | $88.84 | 173,909 | $2.79 B |
| 09/03/2024 | $92.56 | $88.96 (-3.89%) | $93.42 | $88.93 | 215,300 | $2.78 B |
| 08/30/2024 | $92.83 | $94.16 (1.43%) | $94.20 | $92.47 | 101,508 | $2.94 B |
| 08/29/2024 | $93.27 | $93.08 (-0.2%) | $94.05 | $91.94 | 156,200 | $2.91 B |
| 08/28/2024 | $91.65 | $92.35 (0.76%) | $93.19 | $91.05 | 104,645 | $2.89 B |
| 08/27/2024 | $91.27 | $91.68 (0.45%) | $92.19 | $90.71 | 130,500 | $2.86 B |
| 08/26/2024 | $92.44 | $91.58 (-0.93%) | $93.39 | $91.56 | 83,400 | $2.86 B |
| 08/23/2024 | $90.17 | $91.42 (1.39%) | $92.54 | $90.17 | 121,000 | $2.86 B |
| 08/22/2024 | $89.22 | $89.17 (-0.06%) | $90.15 | $88.51 | 211,506 | $2.79 B |
| 08/21/2024 | $88.94 | $89.32 (0.43%) | $89.50 | $87.70 | 110,700 | $2.79 B |
| 08/20/2024 | $88.98 | $88.49 (-0.55%) | $88.98 | $87.68 | 63,813 | $2.76 B |
| 08/19/2024 | $89.37 | $89.41 (0.04%) | $89.79 | $88.55 | 61,438 | $2.79 B |
| 08/16/2024 | $89.12 | $88.92 (-0.22%) | $89.47 | $88.27 | 71,606 | $2.78 B |
| 08/15/2024 | $89.76 | $89.31 (-0.5%) | $90.26 | $88.99 | 84,200 | $2.79 B |
| 08/14/2024 | $88.87 | $87.44 (-1.61%) | $88.87 | $86.99 | 88,613 | $2.73 B |
| 08/13/2024 | $87.86 | $88.01 (0.17%) | $88.59 | $86.17 | 213,600 | $2.75 B |
| 08/12/2024 | $88.83 | $86.90 (-2.17%) | $89.06 | $86.71 | 102,600 | $2.71 B |
| 08/09/2024 | $88.93 | $89.03 (0.11%) | $89.46 | $87.85 | 129,422 | $2.78 B |
| 08/08/2024 | $88.28 | $89.08 (0.91%) | $89.86 | $87.84 | 157,422 | $2.78 B |
| 08/07/2024 | $87.80 | $87.40 (-0.46%) | $90.36 | $86.59 | 331,400 | $2.73 B |
| 08/06/2024 | $83.79 | $85.83 (2.43%) | $86.73 | $83.79 | 113,900 | $2.68 B |
| 08/05/2024 | $82.30 | $84.36 (2.5%) | $85.02 | $81.37 | 220,000 | $2.64 B |
| 08/02/2024 | $86.26 | $86.67 (0.48%) | $87.24 | $85.73 | 190,208 | $2.70 B |
| 08/01/2024 | $93.38 | $89.83 (-3.8%) | $94.14 | $89.11 | 195,100 | $2.80 B |
| 07/31/2024 | $93.05 | $93.58 (0.57%) | $95.47 | $92.18 | 155,500 | $2.92 B |
| 07/30/2024 | $92.76 | $93.02 (0.28%) | $93.41 | $91.77 | 118,009 | $2.90 B |
| 07/29/2024 | $92.50 | $92.03 (-0.51%) | $93.33 | $91.63 | 107,310 | $2.87 B |
| 07/26/2024 | $93.18 | $92.11 (-1.15%) | $93.70 | $91.80 | 88,000 | $2.87 B |
| 07/25/2024 | $90.44 | $91.56 (1.24%) | $93.34 | $90.44 | 173,408 | $2.86 B |
| 07/24/2024 | $90.83 | $89.87 (-1.06%) | $92.35 | $89.85 | 93,500 | $2.80 B |
| 07/23/2024 | $90.16 | $91.08 (1.02%) | $92.55 | $90.16 | 155,132 | $2.84 B |
| 07/22/2024 | $89.20 | $90.40 (1.35%) | $90.69 | $88.33 | 105,323 | $2.82 B |
| 07/19/2024 | $89.91 | $88.91 (-1.11%) | $90.58 | $88.68 | 133,621 | $2.77 B |
| 07/18/2024 | $90.53 | $89.89 (-0.71%) | $92.33 | $89.41 | 122,900 | $2.81 B |
| 07/17/2024 | $92.59 | $91.45 (-1.23%) | $94.54 | $91.23 | 184,107 | $2.85 B |
| 07/16/2024 | $91.38 | $93.63 (2.46%) | $93.95 | $90.79 | 144,300 | $2.92 B |
| 07/15/2024 | $88.60 | $89.81 (1.37%) | $90.49 | $87.34 | 143,700 | $2.80 B |
| 07/12/2024 | $87.77 | $87.59 (-0.21%) | $88.74 | $87.42 | 136,900 | $2.73 B |
| 07/11/2024 | $85.18 | $86.39 (1.42%) | $87.17 | $84.18 | 141,346 | $2.70 B |
| 07/10/2024 | $81.96 | $82.73 (0.94%) | $82.91 | $81.40 | 70,803 | $2.58 B |
| 07/09/2024 | $82.17 | $81.29 (-1.07%) | $82.80 | $81.25 | 118,117 | $2.54 B |
| 07/08/2024 | $83.26 | $82.55 (-0.85%) | $84.37 | $82.53 | 178,600 | $2.58 B |
| 07/05/2024 | $82.27 | $82.44 (0.21%) | $83.09 | $81.58 | 75,833 | $2.57 B |