Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	91.76	91.76	88.28	88.39	109,485	-2.92(-3.20%)
Jan 30, 2024	90.64	91.42	90.64	91.32	67,501	-0.07(-0.08%)
Jan 29, 2024	88.75	91.44	88.75	91.39	115,276	+2.34(+2.62%)
Jan 26, 2024	89.21	89.68	88.58	89.05	110,777	+0.40(+0.45%)
Jan 25, 2024	88.94	89.22	87.95	88.65	131,295	+1.11(+1.27%)
Jan 24, 2024	89.70	89.70	87.08	87.54	101,940	-1.14(-1.29%)
Jan 23, 2024	90.00	90.00	88.13	88.68	146,896	-0.47(-0.52%)
Jan 22, 2024	88.40	89.42	88.40	89.15	156,349	+1.66(+1.90%)
Jan 19, 2024	86.58	87.60	85.40	87.49	117,664	+1.22(+1.42%)
Jan 18, 2024	85.75	86.30	85.13	86.27	92,509	+1.00(+1.18%)
Jan 17, 2024	85.66	86.53	85.03	85.26	100,622	-1.67(-1.92%)
Jan 16, 2024	89.83	90.31	86.86	86.93	273,201	-4.12(-4.52%)
Jan 12, 2024	91.13	91.96	89.73	91.05	631,389	+1.22(+1.36%)
Jan 11, 2024	90.20	90.46	88.88	89.83	181,232	-0.76(-0.83%)
Jan 10, 2024	90.83	91.10	90.17	90.58	91,914	+0.12(+0.13%)
Jan 09, 2024	90.22	90.88	89.60	90.46	78,519	-1.33(-1.45%)
Jan 08, 2024	91.48	92.04	89.71	91.79	93,670	+0.05(+0.05%)
Jan 05, 2024	91.07	92.69	91.01	91.74	95,909	-0.27(-0.29%)
Jan 04, 2024	93.37	93.45	91.75	92.01	152,871	-0.93(-1.01%)
Jan 03, 2024	96.39	96.67	92.86	92.95	145,128	-3.83(-3.96%)
Jan 02, 2024	96.79	98.31	95.92	96.78	91,492	-0.87(-0.90%)
Dec 29, 2023	98.06	98.53	97.38	97.65	91,214	-0.28(-0.28%)
Dec 28, 2023	98.21	98.79	97.56	97.93	82,562	-0.46(-0.46%)
Dec 27, 2023	98.12	98.83	97.88	98.39	111,158	+0.46(+0.47%)
Dec 26, 2023	97.32	98.21	96.87	97.93	93,989	+1.17(+1.21%)
Dec 22, 2023	95.52	96.80	95.46	96.76	299,029	+1.95(+2.06%)
Dec 21, 2023	95.50	95.55	93.91	94.81	92,917	+0.35(+0.37%)
Dec 20, 2023	96.86	98.11	94.17	94.46	172,813	-2.23(-2.30%)
Dec 19, 2023	95.66	97.09	94.99	96.69	174,621	+1.62(+1.70%)
Dec 18, 2023	94.77	95.27	93.81	95.07	164,988	+0.54(+0.57%)
Dec 15, 2023	95.66	95.87	94.34	94.53	715,287	-0.74(-0.78%)
Dec 14, 2023	94.56	95.78	93.97	95.27	166,918	+2.49(+2.68%)
Dec 13, 2023	89.68	93.25	89.44	92.78	140,901	+2.71(+3.00%)
Dec 12, 2023	89.32	90.56	88.40	90.08	153,063	+0.61(+0.69%)
Dec 11, 2023	88.77	89.94	88.77	89.46	251,365	+1.09(+1.23%)
Dec 08, 2023	87.54	89.37	87.54	88.37	111,831	+0.98(+1.12%)
Dec 07, 2023	86.15	87.42	85.84	87.39	139,370	+1.05(+1.22%)
Dec 06, 2023	87.94	88.92	86.29	86.34	132,229	-0.68(-0.79%)
Dec 05, 2023	88.62	88.62	86.58	87.02	203,615	-1.61(-1.81%)
Dec 04, 2023	87.46	88.99	87.46	88.63	131,654	+0.74(+0.85%)
Dec 01, 2023	85.37	88.10	85.00	87.89	146,573	+2.80(+3.29%)
Nov 30, 2023	85.29	85.43	83.65	85.09	176,802	+0.32(+0.37%)
Nov 29, 2023	85.39	85.39	84.28	84.77	158,936	+0.11(+0.13%)
Nov 28, 2023	84.70	85.13	83.84	84.66	182,416	-0.12(-0.14%)
Nov 27, 2023	83.98	85.12	83.28	84.78	94,479	+0.27(+0.32%)
Nov 24, 2023	83.76	84.99	83.11	84.51	40,849	+0.86(+1.03%)
Nov 22, 2023	83.66	84.34	82.86	83.65	53,817	+0.72(+0.87%)
Nov 21, 2023	83.30	83.77	82.38	82.93	57,642	-1.04(-1.24%)
Nov 20, 2023	85.20	85.20	83.83	83.97	69,356	-0.74(-0.88%)
Nov 17, 2023	85.59	85.91	84.38	84.71	155,298	-0.29(-0.34%)
Nov 16, 2023	85.06	85.50	84.17	85.00	114,631	+0.16(+0.19%)
Nov 15, 2023	85.47	86.54	84.73	84.84	98,047	-0.97(-1.13%)
Nov 14, 2023	83.70	86.05	83.70	85.81	136,726	+4.08(+4.99%)
Nov 13, 2023	81.81	83.07	81.72	81.74	96,080	-0.44(-0.53%)
Nov 10, 2023	83.16	83.16	80.99	82.17	163,769	-0.12(-0.14%)
Nov 09, 2023	82.41	83.60	81.86	82.29	124,958	+0.99(+1.22%)
Nov 08, 2023	84.36	84.36	80.50	81.30	212,917	-3.25(-3.85%)
Nov 07, 2023	87.14	87.14	82.66	84.55	252,247	-2.18(-2.51%)
Nov 06, 2023	86.07	87.09	86.07	86.74	185,776	+0.18(+0.21%)
Nov 03, 2023	86.37	87.10	85.52	86.56	166,940	+2.11(+2.50%)
Nov 02, 2023	82.98	84.75	82.14	84.45	145,565	+2.98(+3.66%)
Nov 01, 2023	80.54	81.89	79.28	81.46	127,071	+0.55(+0.67%)
Oct 31, 2023	78.81	81.32	77.84	80.92	141,451	+1.74(+2.19%)
Oct 30, 2023	79.01	79.28	78.23	79.18	136,276	+1.37(+1.76%)
Oct 27, 2023	79.69	79.69	77.53	77.81	81,767	-2.18(-2.73%)
Oct 26, 2023	79.95	80.84	79.62	79.99	86,305	+0.52(+0.65%)
Oct 25, 2023	79.56	81.06	79.18	79.48	86,076	-0.60(-0.76%)
Oct 24, 2023	81.60	81.95	79.58	80.08	105,005	-0.77(-0.96%)
Oct 23, 2023	82.31	83.10	80.76	80.86	180,372	-1.67(-2.02%)
Oct 20, 2023	84.48	84.48	82.35	82.52	141,841	-1.45(-1.72%)
Oct 19, 2023	84.77	85.04	83.54	83.97	215,202	-0.47(-0.55%)
Oct 18, 2023	84.62	84.64	83.32	84.44	153,768	-0.99(-1.16%)
Oct 17, 2023	84.24	86.59	84.24	85.43	121,212	+0.66(+0.78%)
Oct 16, 2023	84.86	85.65	84.57	84.76	123,196	+0.93(+1.11%)
Oct 13, 2023	85.80	86.35	83.64	83.83	91,837	-1.64(-1.91%)
Oct 12, 2023	86.75	86.75	84.55	85.47	79,052	-0.94(-1.09%)
Oct 11, 2023	85.88	86.82	85.86	86.41	80,534	+0.43(+0.50%)
Oct 10, 2023	86.29	86.82	85.34	85.98	99,584	+0.44(+0.51%)
Oct 09, 2023	84.10	85.66	83.32	85.55	78,455	+1.52(+1.81%)
Oct 06, 2023	83.35	84.74	82.64	84.03	97,501	+0.58(+0.69%)
Oct 05, 2023	84.17	84.55	83.01	83.45	94,216	-0.89(-1.06%)
Oct 04, 2023	84.56	84.56	82.87	84.35	67,951	+0.02(+0.02%)
Oct 03, 2023	84.24	85.46	84.24	84.33	98,955	-0.20(-0.23%)
Oct 02, 2023	85.30	85.55	83.99	84.52	134,847	-1.02(-1.19%)
Sep 29, 2023	87.28	87.31	85.32	85.55	149,060	-1.20(-1.38%)
Sep 28, 2023	85.43	87.19	85.43	86.75	190,337	+1.57(+1.84%)
Sep 27, 2023	83.11	85.60	83.02	85.18	123,418	+2.36(+2.85%)
Sep 26, 2023	84.10	84.57	82.77	82.82	113,388	-1.79(-2.12%)
Sep 25, 2023	84.26	85.01	84.49	84.61	160,167	-0.40(-0.47%)
Sep 22, 2023	85.70	86.14	84.91	85.01	75,524	-0.91(-1.06%)
Sep 21, 2023	86.53	87.14	85.91	85.92	66,430	-1.48(-1.69%)
Sep 20, 2023	88.84	89.54	87.34	87.40	82,475	-0.87(-0.99%)
Sep 19, 2023	89.85	90.19	87.34	88.27	142,497	-1.78(-1.98%)
Sep 18, 2023	87.41	90.51	87.14	90.06	185,602	+5.31(+6.27%)
Sep 15, 2023	85.24	85.79	84.26	84.74	455,991	-0.59(-0.70%)
Sep 14, 2023	84.70	85.51	84.67	85.34	105,668	+1.33(+1.58%)
Sep 13, 2023	84.40	84.76	83.89	84.01	120,365	-0.55(-0.64%)
Sep 12, 2023	85.27	85.42	84.13	84.55	130,796	-0.84(-0.99%)
Sep 11, 2023	85.77	86.26	84.63	85.40	96,653	-0.23(-0.27%)
Sep 08, 2023	87.01	87.01	85.27	85.62	105,746	-1.15(-1.33%)
Sep 07, 2023	87.90	87.90	86.41	86.78	162,804	-0.88(-1.01%)
Sep 06, 2023	89.24	89.37	87.54	87.66	220,185	-1.41(-1.58%)
Sep 05, 2023	91.59	92.66	88.99	89.07	162,279	-3.47(-3.75%)
Sep 01, 2023	92.37	93.62	92.05	92.54	78,598	+0.85(+0.93%)
Aug 31, 2023	93.34	93.66	91.55	91.68	113,333	-1.59(-1.71%)
Aug 30, 2023	92.98	94.17	92.98	93.28	71,201	+0.06(+0.06%)
Aug 29, 2023	93.18	93.53	92.63	93.22	97,583	-0.23(-0.24%)
Aug 28, 2023	93.08	93.96	93.08	93.44	193,609	+0.78(+0.84%)
Aug 25, 2023	92.49	93.16	91.43	92.66	163,671	+0.58(+0.63%)
Aug 24, 2023	92.27	93.61	92.05	92.08	185,298	-0.86(-0.93%)
Aug 23, 2023	92.55	92.98	91.80	92.94	106,735	+0.32(+0.34%)
Aug 22, 2023	90.89	92.86	90.59	92.62	132,523	+1.98(+2.18%)
Aug 21, 2023	90.93	91.10	89.70	90.64	206,137	-0.45(-0.50%)
Aug 18, 2023	88.69	91.32	88.69	91.10	157,481	+1.66(+1.86%)
Aug 17, 2023	89.18	89.80	89.07	89.44	168,453	+0.40(+0.44%)
Aug 16, 2023	88.92	89.85	88.70	89.04	110,977	-0.13(-0.14%)
Aug 15, 2023	89.77	89.77	88.62	89.17	63,930	-0.93(-1.03%)
Aug 14, 2023	89.69	90.59	88.86	90.10	103,812	+0.00(+0.00%)
Aug 11, 2023	89.78	90.46	89.73	90.10	102,009	+0.27(+0.30%)
Aug 10, 2023	90.47	91.17	89.25	89.83	94,897	-0.71(-0.79%)
Aug 09, 2023	90.52	90.65	89.74	90.55	125,976	-0.07(-0.08%)
Aug 08, 2023	94.40	94.95	90.29	90.62	196,653	-4.86(-5.09%)
Aug 07, 2023	94.41	95.87	94.41	95.47	53,731	+1.16(+1.23%)
Aug 04, 2023	94.00	95.48	93.95	94.31	87,350	+0.27(+0.28%)
Aug 03, 2023	94.84	95.40	94.02	94.05	99,851	-0.86(-0.91%)
Aug 02, 2023	94.71	95.65	94.71	94.91	93,789	-0.90(-0.94%)
Aug 01, 2023	95.39	96.24	94.72	95.81	111,086	+0.60(+0.63%)
Jul 31, 2023	94.09	96.28	93.84	95.20	190,986	+1.13(+1.20%)
Jul 28, 2023	92.96	94.27	92.96	94.08	233,440	+1.11(+1.19%)
Jul 27, 2023	90.06	94.48	89.63	92.97	316,992	-1.22(-1.29%)
Jul 26, 2023	92.90	95.38	92.90	94.18	263,781	+0.83(+0.89%)
Jul 25, 2023	91.97	93.41	91.63	93.35	119,649	+0.62(+0.67%)
Jul 24, 2023	92.07	92.94	91.71	92.73	83,631	+0.84(+0.91%)
Jul 21, 2023	93.70	93.70	91.89	91.89	105,608	-1.38(-1.48%)
Jul 20, 2023	92.91	93.71	92.61	93.28	164,082	+0.91(+0.98%)
Jul 19, 2023	93.33	93.33	91.44	92.37	91,916	-0.78(-0.84%)
Jul 18, 2023	92.47	93.89	91.98	93.15	85,393	+0.44(+0.48%)
Jul 17, 2023	92.30	93.89	92.19	92.70	122,494	+0.27(+0.29%)
Jul 14, 2023	92.04	93.28	91.25	92.43	187,176	+2.35(+2.61%)
Jul 13, 2023	89.37	90.44	89.18	90.08	87,705	+0.60(+0.67%)
Jul 12, 2023	90.55	90.55	89.47	89.48	160,116	+0.45(+0.51%)
Jul 11, 2023	89.72	90.48	88.72	89.02	93,306	-0.66(-0.74%)
Jul 10, 2023	88.89	90.19	88.89	89.69	113,846	+0.49(+0.55%)
Jul 07, 2023	88.67	89.54	88.36	89.19	125,101	+0.60(+0.68%)
Jul 06, 2023	88.52	89.24	87.81	88.59	143,756	-1.00(-1.11%)
Jul 05, 2023	90.82	90.82	89.53	89.59	166,934	-1.84(-2.01%)
Jul 03, 2023	91.52	92.07	90.90	91.43	55,094	-0.81(-0.88%)
Jun 30, 2023	92.39	94.18	91.79	92.24	165,351	+0.88(+0.96%)
Jun 29, 2023	90.21	91.79	90.21	91.36	120,398	+1.34(+1.49%)
Jun 28, 2023	89.08	90.03	88.61	90.01	164,253	+0.97(+1.09%)
Jun 27, 2023	89.33	89.52	88.46	89.04	142,979	+0.04(+0.04%)
Jun 26, 2023	88.49	89.81	88.49	89.00	136,304	+0.46(+0.52%)
Jun 23, 2023	87.75	88.76	87.51	88.54	1,021,644	-0.53(-0.60%)
Jun 22, 2023	89.16	89.20	88.26	89.07	297,158	-0.45(-0.51%)
Jun 21, 2023	88.57	89.94	88.42	89.53	124,408	+0.38(+0.42%)
Jun 20, 2023	89.08	89.62	88.15	89.15	151,390	-0.09(-0.10%)
Jun 16, 2023	90.65	90.65	88.69	89.24	387,016	-0.80(-0.89%)
Jun 15, 2023	89.87	90.82	89.33	90.04	156,292	+0.59(+0.66%)
May 08, 2023	90.52	90.96	88.94	89.45	68,001	-1.24(-1.37%)
May 05, 2023	89.93	91.38	89.93	90.69	118,877	+1.99(+2.25%)
May 04, 2023	90.34	91.51	88.06	88.70	149,494	-2.14(-2.36%)
May 03, 2023	91.37	92.24	90.40	90.84	156,056	-0.23(-0.25%)
May 02, 2023	89.29	91.36	88.68	91.07	135,424	+1.20(+1.34%)
May 01, 2023	89.39	91.89	89.39	89.86	110,491	-0.08(-0.09%)
Apr 28, 2023	89.62	91.15	89.00	89.94	147,718	-0.31(-0.34%)
Apr 27, 2023	87.35	90.73	87.35	90.25	169,177	+5.15(+6.05%)
Apr 26, 2023	83.88	85.86	81.16	85.10	360,098	-3.19(-3.61%)
Apr 25, 2023	88.78	89.68	88.25	88.28	118,372	-1.50(-1.67%)
Apr 24, 2023	89.51	90.43	89.22	89.78	81,077	-0.05(-0.05%)
Apr 21, 2023	90.20	90.29	88.87	89.83	120,324	-0.11(-0.12%)
Apr 20, 2023	88.76	89.98	88.43	89.94	100,037	+0.43(+0.48%)
Apr 19, 2023	89.38	90.07	89.17	89.51	89,407	-0.33(-0.36%)
Apr 18, 2023	90.05	90.21	89.05	89.83	118,851	+0.13(+0.14%)
Apr 17, 2023	88.59	89.70	88.59	89.70	81,449	+1.04(+1.17%)
Apr 14, 2023	89.40	90.13	88.12	88.67	98,194	-1.04(-1.15%)
Apr 13, 2023	89.13	89.71	88.11	89.70	79,519	+0.99(+1.11%)
Apr 12, 2023	88.85	89.15	88.22	88.72	65,095	+0.79(+0.90%)
Apr 11, 2023	87.48	88.57	87.12	87.93	95,010	+0.83(+0.95%)
Apr 10, 2023	84.82	87.60	84.82	87.10	158,901	+1.93(+2.27%)
Apr 06, 2023	85.57	85.81	84.66	85.17	85,756	-0.12(-0.14%)
Apr 05, 2023	86.24	86.24	84.30	85.29	137,369	-1.15(-1.33%)
Apr 04, 2023	88.62	88.62	85.40	86.44	241,421	-1.79(-2.03%)
Apr 03, 2023	88.05	88.84	87.25	88.24	324,239	+0.12(+0.13%)
Mar 31, 2023	88.19	88.68	87.43	88.12	439,458	+0.65(+0.74%)
Mar 30, 2023	88.22	88.49	86.61	87.47	197,576	-0.19(-0.21%)
Mar 29, 2023	87.65	87.67	86.52	87.65	177,284	+0.87(+1.00%)
Mar 28, 2023	85.68	87.04	85.68	86.79	303,711	+1.00(+1.16%)
Mar 27, 2023	85.32	86.35	83.89	85.79	436,107	+1.70(+2.02%)
Mar 24, 2023	85.03	85.99	83.03	84.09	359,662	-3.00(-3.44%)
Mar 23, 2023	88.73	89.15	86.63	87.09	150,489	-1.36(-1.54%)
Mar 22, 2023	90.35	90.66	88.30	88.45	137,436	-2.03(-2.25%)
Mar 21, 2023	90.47	91.85	90.02	90.48	155,233	+1.69(+1.90%)
Mar 20, 2023	88.66	89.79	87.79	88.80	219,024	+1.08(+1.24%)
Mar 17, 2023	88.70	88.88	87.27	87.71	461,221	-1.61(-1.80%)
Mar 16, 2023	86.78	90.31	86.78	89.32	167,513	+1.46(+1.66%)
Mar 15, 2023	88.26	88.61	86.53	87.86	197,871	-2.64(-2.91%)
Mar 14, 2023	90.88	91.54	89.97	90.50	215,494	+2.12(+2.40%)
Mar 13, 2023	89.97	90.61	87.06	88.37	240,441	-3.05(-3.33%)
Mar 10, 2023	94.04	94.04	90.70	91.42	198,280	-2.89(-3.07%)
Mar 09, 2023	95.15	95.56	93.88	94.31	145,083	-0.45(-0.48%)
Mar 08, 2023	95.19	95.38	93.95	94.76	116,004	-0.37(-0.39%)
Mar 07, 2023	95.74	95.82	94.48	95.14	133,792	-0.40(-0.42%)
Mar 06, 2023	98.10	98.13	94.29	95.54	204,434	-2.36(-2.41%)
Mar 03, 2023	98.40	98.75	97.22	97.90	161,196	+0.20(+0.20%)
Mar 02, 2023	98.16	98.16	96.25	97.70	261,900	-1.36(-1.37%)
Mar 01, 2023	98.99	100.58	98.14	99.06	181,186	-0.18(-0.18%)
Feb 28, 2023	100.11	100.93	99.23	99.24	242,394	-0.95(-0.95%)
Feb 27, 2023	100.70	101.40	99.88	100.19	89,045	+0.55(+0.55%)
Feb 24, 2023	99.36	99.79	98.53	99.64	76,170	-0.85(-0.85%)
Feb 23, 2023	100.23	100.66	99.32	100.50	105,341	+0.71(+0.71%)
Feb 22, 2023	98.98	101.26	98.98	99.79	162,292	+1.15(+1.17%)
Feb 21, 2023	100.83	101.00	98.08	98.64	183,019	-3.17(-3.11%)
Feb 17, 2023	102.21	102.23	101.12	101.80	119,534	-0.07(-0.07%)
Feb 16, 2023	99.27	103.02	98.20	101.87	108,941	+0.90(+0.89%)
Feb 15, 2023	101.10	103.20	99.82	100.98	227,240	-1.79(-1.74%)
Feb 14, 2023	98.52	103.16	90.78	102.77	649,697	-5.19(-4.81%)
Feb 13, 2023	107.08	108.19	106.85	107.96	115,054	+1.11(+1.04%)
Feb 10, 2023	105.86	107.38	105.43	106.85	78,483	+0.66(+0.62%)
Feb 09, 2023	108.95	109.65	105.76	106.19	88,194	-2.40(-2.21%)
Feb 08, 2023	109.10	110.97	108.21	108.59	95,076	-1.66(-1.51%)
Feb 07, 2023	110.21	110.56	108.43	110.25	127,320	-0.65(-0.59%)
Feb 06, 2023	111.48	111.70	110.13	110.90	96,254	-0.92(-0.83%)
Feb 03, 2023	111.20	112.67	111.20	111.82	185,271	+0.13(+0.11%)
Feb 02, 2023	111.31	113.47	110.78	111.70	101,193	+0.69(+0.62%)