Albany International Corp. (AIN) Charts

NYSE Currency in USD Disclaimer

$81.21

north_east $1.96 (2.47%)
Day's range
$78.22
Day's range
$82.95

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