Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	90.80	91.24	89.20	89.72	67,796	-1.25(-1.37%)
May 05, 2023	90.20	91.66	90.20	90.97	118,518	+2.00(+2.25%)
May 04, 2023	90.61	91.79	88.32	88.97	149,042	-2.15(-2.36%)
May 03, 2023	91.65	92.52	90.68	91.11	155,585	-0.23(-0.25%)
May 02, 2023	89.56	91.64	88.95	91.34	135,015	+1.21(+1.34%)
May 01, 2023	89.66	92.17	89.66	90.13	110,158	-0.08(-0.09%)
Apr 28, 2023	89.89	91.43	89.27	90.21	147,272	-0.31(-0.34%)
Apr 27, 2023	87.61	91.01	87.61	90.52	168,666	+5.16(+6.05%)
Apr 26, 2023	84.13	86.12	81.40	85.36	359,011	-3.19(-3.61%)
Apr 25, 2023	89.05	89.96	88.51	88.55	118,014	-1.50(-1.67%)
Apr 24, 2023	89.78	90.71	89.49	90.06	80,832	-0.05(-0.05%)
Apr 21, 2023	90.47	90.56	89.14	90.11	119,961	-0.11(-0.12%)
Apr 20, 2023	89.03	90.25	88.70	90.21	99,735	+0.44(+0.48%)
Apr 19, 2023	89.65	90.34	89.44	89.78	89,137	-0.33(-0.36%)
Apr 18, 2023	90.32	90.48	89.32	90.11	118,492	+0.13(+0.14%)
Apr 17, 2023	88.86	89.98	88.86	89.98	81,203	+1.04(+1.17%)
Apr 14, 2023	89.67	90.40	88.38	88.94	97,898	-1.04(-1.15%)
Apr 13, 2023	89.40	89.99	88.37	89.98	79,278	+0.99(+1.11%)
Apr 12, 2023	89.12	89.42	88.48	88.99	64,898	+0.79(+0.90%)
Apr 11, 2023	87.74	88.84	87.39	88.20	94,723	+0.83(+0.95%)
Apr 10, 2023	85.08	87.86	85.08	87.37	158,421	+1.94(+2.27%)
Apr 06, 2023	85.83	86.07	84.91	85.43	85,497	-0.12(-0.14%)
Apr 05, 2023	86.50	86.50	84.56	85.55	136,954	-1.16(-1.33%)
Apr 04, 2023	88.89	88.89	85.65	86.70	240,691	-1.80(-2.03%)
Apr 03, 2023	88.31	89.11	87.51	88.50	323,259	+0.12(+0.13%)
Mar 31, 2023	88.45	88.95	87.69	88.38	438,131	+0.65(+0.74%)
Mar 30, 2023	88.48	88.76	86.87	87.73	196,979	-0.19(-0.21%)
Mar 29, 2023	87.92	87.94	86.78	87.92	176,749	+0.87(+1.00%)
Mar 28, 2023	85.94	87.31	85.94	87.05	302,794	+1.00(+1.16%)
Mar 27, 2023	85.58	86.61	84.14	86.05	434,789	+1.70(+2.02%)
Mar 24, 2023	85.29	86.25	83.28	84.35	358,576	-3.01(-3.44%)
Mar 23, 2023	89.00	89.42	86.89	87.36	150,034	-1.36(-1.54%)
Mar 22, 2023	90.62	90.94	88.57	88.72	137,021	-2.04(-2.24%)
Mar 21, 2023	90.75	92.13	90.29	90.76	154,764	+1.69(+1.90%)
Mar 20, 2023	88.93	90.06	88.06	89.07	218,362	+1.09(+1.24%)
Mar 17, 2023	88.97	89.15	87.53	87.98	459,828	-1.61(-1.80%)
Mar 16, 2023	87.04	90.58	87.04	89.59	167,007	+1.46(+1.66%)
Mar 15, 2023	88.53	88.88	86.80	88.13	197,273	-2.64(-2.91%)
Mar 14, 2023	91.15	91.82	90.25	90.77	214,844	+2.13(+2.40%)
Mar 13, 2023	90.24	90.88	87.33	88.64	239,715	-3.06(-3.33%)
Mar 10, 2023	94.32	94.32	90.97	91.70	197,681	-2.90(-3.07%)
Mar 09, 2023	95.44	95.85	94.16	94.60	144,645	-0.45(-0.48%)
Mar 08, 2023	95.47	95.67	94.23	95.05	115,654	-0.37(-0.39%)
Mar 07, 2023	96.03	96.11	94.76	95.43	133,387	-0.40(-0.42%)
Mar 06, 2023	98.39	98.42	94.58	95.83	203,817	-2.37(-2.41%)
Mar 03, 2023	98.70	99.05	97.52	98.20	160,709	+0.20(+0.20%)
Mar 02, 2023	98.45	98.45	96.54	98.00	261,109	-1.36(-1.37%)
Mar 01, 2023	99.29	100.89	98.43	99.36	180,638	-0.18(-0.18%)
Feb 28, 2023	100.42	101.23	99.53	99.54	241,662	-0.96(-0.95%)
Feb 27, 2023	101.01	101.70	100.18	100.50	88,776	+0.55(+0.55%)
Feb 24, 2023	99.66	100.09	98.83	99.94	75,940	-0.86(-0.85%)
Feb 23, 2023	100.53	100.97	99.62	100.80	105,023	+0.71(+0.71%)
Feb 22, 2023	99.28	101.57	99.28	100.09	161,801	+1.15(+1.17%)
Feb 21, 2023	101.14	101.30	98.37	98.94	182,466	-3.18(-3.11%)
Feb 17, 2023	102.52	102.54	101.42	102.11	119,173	-0.07(-0.07%)
Feb 16, 2023	99.57	103.34	98.49	102.18	108,612	+0.90(+0.89%)
Feb 15, 2023	101.40	103.51	100.12	101.28	226,554	-1.79(-1.74%)
Feb 14, 2023	98.82	103.47	91.06	103.08	647,734	-5.21(-4.81%)
Feb 13, 2023	107.41	108.51	107.17	108.29	114,707	+1.11(+1.04%)
Feb 10, 2023	106.19	107.70	105.75	107.17	78,246	+0.66(+0.62%)
Feb 09, 2023	109.28	109.98	106.08	106.51	87,927	-2.41(-2.21%)
Feb 08, 2023	109.43	111.31	108.53	108.92	94,789	-1.67(-1.51%)
Feb 07, 2023	110.55	110.89	108.76	110.58	126,935	-0.65(-0.59%)
Feb 06, 2023	111.82	112.03	110.47	111.24	95,963	-0.93(-0.83%)
Feb 03, 2023	111.54	113.01	111.54	112.16	184,711	+0.13(+0.11%)
Feb 02, 2023	111.65	113.81	111.12	112.03	100,888	+0.69(+0.62%)
Feb 01, 2023	109.68	112.50	108.82	111.34	97,546	+0.73(+0.66%)
Jan 31, 2023	107.51	110.92	107.51	110.61	130,839	+3.76(+3.52%)
Jan 30, 2023	105.73	107.47	105.73	106.86	62,334	+0.40(+0.38%)
Jan 27, 2023	106.06	107.58	106.06	106.45	79,834	-0.27(-0.25%)
Jan 26, 2023	107.26	107.29	105.58	106.72	108,802	+0.30(+0.28%)
Jan 25, 2023	106.82	107.54	106.13	106.42	66,112	-0.97(-0.90%)
Jan 24, 2023	106.41	108.09	106.28	107.39	65,595	+0.07(+0.07%)
Jan 23, 2023	106.57	108.38	106.46	107.32	76,402	+0.77(+0.72%)
Jan 20, 2023	103.94	106.63	101.87	106.55	146,483	+3.31(+3.21%)
Jan 19, 2023	103.66	104.54	102.22	103.24	108,082	-0.88(-0.84%)
Jan 18, 2023	105.95	107.21	104.11	104.11	107,091	-2.04(-1.92%)
Jan 17, 2023	108.48	108.48	105.61	106.16	136,471	-1.64(-1.52%)
Jan 13, 2023	106.09	108.09	106.03	107.79	92,549	+1.28(+1.20%)
Jan 12, 2023	103.36	106.51	102.97	106.51	118,789	+3.65(+3.55%)
Jan 11, 2023	101.39	102.90	101.39	102.86	93,038	+1.67(+1.65%)
Jan 10, 2023	99.35	101.75	99.15	101.20	103,727	+1.40(+1.40%)
Jan 09, 2023	100.22	101.33	99.34	99.79	73,812	-0.15(-0.15%)
Jan 06, 2023	99.26	101.20	98.40	99.94	66,313	+1.82(+1.86%)
Jan 05, 2023	99.04	99.04	97.82	98.12	77,746	-0.89(-0.90%)
Jan 04, 2023	98.82	100.03	98.15	99.01	100,511	+0.97(+0.99%)
Jan 03, 2023	98.09	98.61	96.68	98.04	110,033	+0.80(+0.82%)
Dec 30, 2022	97.74	97.74	96.38	97.24	81,630	-0.97(-0.98%)
Dec 29, 2022	96.34	98.47	94.87	98.21	155,195	+2.89(+3.03%)
Dec 28, 2022	97.28	97.29	94.94	95.32	100,299	-1.99(-2.05%)
Dec 27, 2022	97.64	98.14	96.70	97.31	47,010	-0.04(-0.04%)
Dec 23, 2022	96.15	97.80	96.15	97.35	43,962	+0.58(+0.60%)
Dec 22, 2022	96.77	96.92	95.32	96.77	88,966	-0.91(-0.94%)
Dec 21, 2022	97.14	98.31	96.96	97.68	79,367	+0.96(+1.00%)
Dec 20, 2022	96.60	97.59	96.29	96.72	75,679	+0.52(+0.54%)
Dec 19, 2022	97.41	97.89	95.71	96.20	88,473	-0.94(-0.97%)
Dec 16, 2022	96.64	98.07	95.36	97.14	739,414	-0.86(-0.87%)
Dec 15, 2022	100.13	100.13	97.59	98.00	95,863	-3.41(-3.37%)
Dec 14, 2022	102.26	104.11	101.11	101.41	123,447	-0.86(-0.85%)
Dec 13, 2022	104.85	104.85	102.03	102.28	185,489	+0.10(+0.10%)
Dec 12, 2022	100.04	102.69	99.76	102.18	133,693	+2.93(+2.95%)
Dec 09, 2022	100.50	100.93	99.22	99.25	99,443	-1.58(-1.57%)
Dec 08, 2022	101.00	101.48	99.77	100.83	103,916	+0.30(+0.30%)
Dec 07, 2022	100.90	101.97	100.18	100.53	126,217	-0.20(-0.20%)
Dec 06, 2022	101.55	101.81	99.94	100.72	134,541	-0.70(-0.69%)
Dec 05, 2022	101.78	101.78	99.62	101.42	152,144	-1.13(-1.10%)
Dec 02, 2022	99.40	102.81	98.97	102.55	104,134	+2.40(+2.40%)
Dec 01, 2022	100.56	100.59	98.83	100.15	74,853	+0.42(+0.42%)
Nov 30, 2022	97.88	99.76	96.58	99.73	156,439	+2.00(+2.04%)
Nov 29, 2022	99.09	99.52	97.69	97.73	149,183	-1.08(-1.10%)
Nov 28, 2022	100.41	100.41	98.08	98.81	68,211	-2.18(-2.16%)
Nov 25, 2022	101.07	102.13	100.71	101.00	37,914	+0.66(+0.66%)
Nov 23, 2022	101.02	101.21	99.88	100.34	50,845	-0.34(-0.33%)
Nov 22, 2022	100.45	100.78	99.30	100.67	79,351	+1.44(+1.45%)
Nov 21, 2022	99.77	99.89	98.48	99.24	99,710	-0.90(-0.90%)
Nov 18, 2022	100.43	100.49	99.49	100.14	161,820	+0.85(+0.85%)
Nov 17, 2022	99.23	99.62	97.68	99.30	113,089	-1.51(-1.50%)
Nov 16, 2022	102.56	102.56	100.27	100.81	109,577	-1.84(-1.79%)
Nov 15, 2022	101.12	103.59	101.12	102.65	93,704	+2.17(+2.16%)
Nov 14, 2022	98.58	101.65	98.06	100.48	121,121	+1.00(+1.01%)
Nov 11, 2022	101.82	103.14	99.37	99.47	107,520	-2.42(-2.38%)
Nov 10, 2022	100.05	102.22	99.68	101.89	129,509	+5.05(+5.21%)
Nov 09, 2022	97.43	99.20	96.66	96.85	156,054	-1.28(-1.30%)
Nov 08, 2022	96.64	98.85	95.67	98.12	170,270	+2.24(+2.34%)
Nov 07, 2022	95.22	95.92	94.25	95.88	110,722	+1.49(+1.57%)
Nov 04, 2022	93.27	94.61	92.14	94.40	92,189	+2.46(+2.68%)
Nov 03, 2022	90.26	92.96	89.67	91.94	95,732	+0.66(+0.72%)
Nov 02, 2022	92.23	94.47	90.97	91.28	181,277	-1.70(-1.83%)
Nov 01, 2022	91.17	93.09	90.22	92.98	137,092	+2.84(+3.15%)
Oct 31, 2022	88.70	90.55	88.65	90.14	116,141	+0.90(+1.00%)
Oct 28, 2022	89.32	90.02	88.32	89.24	149,916	+0.70(+0.79%)
Oct 27, 2022	88.29	89.95	88.17	88.54	95,809	+1.29(+1.48%)
Oct 26, 2022	88.56	89.43	86.75	87.25	91,872	+0.78(+0.90%)
Oct 25, 2022	84.41	87.65	82.46	86.48	109,442	-0.10(-0.11%)
Oct 24, 2022	86.43	87.25	85.69	86.57	133,374	+0.99(+1.16%)
Oct 21, 2022	83.90	86.19	83.27	85.58	92,374	+2.40(+2.89%)
Oct 20, 2022	85.41	85.92	83.08	83.18	89,708	-2.50(-2.92%)
Oct 19, 2022	85.21	86.47	84.95	85.68	148,117	-0.46(-0.54%)
Oct 18, 2022	85.79	86.84	85.21	86.14	82,317	+2.03(+2.41%)
Oct 17, 2022	83.53	84.98	83.11	84.12	123,032	+2.15(+2.63%)
Oct 14, 2022	82.33	83.33	80.25	81.96	290,322	-0.01(-0.01%)
Oct 13, 2022	79.09	82.80	79.04	81.97	163,902	+1.49(+1.85%)
Oct 12, 2022	82.94	84.18	80.44	80.48	325,412	-4.48(-5.27%)
Oct 11, 2022	83.47	85.25	83.30	84.96	191,760	+1.12(+1.34%)
Oct 10, 2022	82.66	84.33	81.88	83.84	139,819	+1.84(+2.24%)
Oct 07, 2022	81.32	82.14	80.48	82.00	121,582	-0.13(-0.16%)
Oct 06, 2022	81.29	82.49	81.22	82.13	82,393	+0.28(+0.34%)
Oct 05, 2022	81.31	82.47	80.67	81.85	123,784	-0.40(-0.49%)
Oct 04, 2022	81.61	83.56	81.09	82.26	190,294	+1.96(+2.44%)
Oct 03, 2022	78.35	81.11	77.98	80.30	145,945	+2.74(+3.54%)
Sep 30, 2022	77.53	79.09	77.21	77.55	160,598	-0.43(-0.55%)
Sep 29, 2022	77.68	78.06	76.21	77.99	112,476	-0.25(-0.31%)
Sep 28, 2022	76.85	78.92	76.19	78.23	141,995	+1.70(+2.22%)
Sep 27, 2022	76.94	77.66	75.72	76.53	90,088	+0.29(+0.37%)
Sep 26, 2022	76.45	78.02	76.20	76.24	91,446	-1.10(-1.42%)
Sep 23, 2022	78.49	78.49	76.36	77.35	82,258	-2.18(-2.75%)
Sep 22, 2022	80.50	80.50	79.04	79.53	89,954	-1.57(-1.94%)
Sep 21, 2022	82.76	83.12	80.96	81.10	66,506	-0.71(-0.87%)
Sep 20, 2022	82.03	82.29	81.36	81.81	86,992	-0.99(-1.20%)
Sep 19, 2022	81.52	83.43	81.52	82.81	102,856	+0.85(+1.03%)
Sep 16, 2022	81.78	81.99	79.63	81.96	350,123	-0.92(-1.12%)
Sep 15, 2022	82.22	83.44	82.03	82.89	123,710	-0.17(-0.20%)
Sep 14, 2022	82.41	83.17	81.12	83.05	113,397	+0.36(+0.44%)
Sep 13, 2022	85.13	85.79	82.21	82.69	84,364	-4.19(-4.82%)
Sep 12, 2022	84.65	87.12	84.37	86.88	187,308	+2.26(+2.67%)
Sep 09, 2022	85.38	86.04	84.60	84.62	133,561	-0.04(-0.05%)
Sep 08, 2022	83.76	84.83	82.96	84.66	90,367	+0.34(+0.41%)
Sep 07, 2022	83.07	84.68	82.76	84.31	123,862	+1.13(+1.36%)
Sep 06, 2022	84.19	84.52	82.92	83.18	98,462	-1.23(-1.46%)
Sep 02, 2022	85.45	86.26	83.92	84.41	54,653	-0.74(-0.87%)
Sep 01, 2022	85.74	85.74	84.56	85.15	79,071	-1.40(-1.62%)
Aug 31, 2022	88.32	88.32	86.38	86.55	64,836	-1.29(-1.46%)
Aug 30, 2022	89.54	89.54	87.68	87.84	207,169	-1.33(-1.50%)
Aug 29, 2022	88.23	89.83	87.85	89.17	56,427	+0.07(+0.08%)
Aug 26, 2022	91.99	92.20	88.92	89.10	71,476	-3.04(-3.30%)
Aug 25, 2022	91.11	92.92	91.11	92.15	60,720	+1.10(+1.21%)
Aug 24, 2022	90.05	91.63	88.90	91.05	56,814	+0.60(+0.66%)
Aug 23, 2022	89.99	91.37	89.96	90.45	102,993	+0.31(+0.35%)
Aug 22, 2022	91.27	91.44	90.00	90.13	104,542	-2.31(-2.49%)
Aug 19, 2022	93.21	93.24	92.01	92.44	59,604	-1.33(-1.42%)
Aug 18, 2022	92.47	93.99	92.47	93.77	59,208	+0.97(+1.05%)
Aug 17, 2022	92.75	93.90	92.66	92.80	108,366	-1.33(-1.42%)
Aug 16, 2022	95.22	95.36	93.77	94.14	115,986	-1.26(-1.32%)
Aug 15, 2022	94.49	95.91	94.49	95.39	73,425	+0.70(+0.74%)
Aug 12, 2022	92.57	94.70	91.89	94.70	66,967	+2.50(+2.71%)
Aug 11, 2022	93.79	94.28	91.95	92.19	76,519	-0.68(-0.73%)
Aug 10, 2022	91.33	93.14	90.64	92.87	117,733	+2.98(+3.32%)
Aug 09, 2022	88.90	90.00	88.63	89.89	105,075	+0.63(+0.70%)
Aug 08, 2022	88.80	89.89	88.06	89.26	92,190	+0.51(+0.57%)
Aug 05, 2022	88.33	89.62	87.34	88.75	51,064	-0.63(-0.70%)
Aug 04, 2022	89.64	89.64	88.75	89.38	50,318	-0.32(-0.36%)
Aug 03, 2022	89.15	90.28	87.72	89.70	65,042	+1.42(+1.61%)
Aug 02, 2022	89.69	89.82	88.03	88.28	89,923	-1.32(-1.47%)
Aug 01, 2022	88.93	91.15	88.34	89.59	83,570	+0.02(+0.02%)
Jul 29, 2022	87.33	89.80	87.18	89.57	78,147	+1.98(+2.26%)
Jul 28, 2022	86.80	87.94	85.88	87.59	119,881	+1.56(+1.81%)
Jul 27, 2022	84.98	87.09	83.97	86.03	127,790	+1.95(+2.32%)
Jul 26, 2022	81.85	84.86	80.50	84.08	190,890	+3.40(+4.21%)
Jul 25, 2022	79.68	80.68	79.52	80.68	92,167	+0.85(+1.07%)
Jul 22, 2022	80.60	81.31	78.83	79.83	85,806	-0.94(-1.17%)
Jul 21, 2022	79.84	80.77	79.65	80.77	89,404	+0.23(+0.28%)
Jul 20, 2022	80.21	80.90	79.89	80.55	128,530	-0.03(-0.04%)
Jul 19, 2022	78.17	81.60	78.17	80.57	138,455	+3.38(+4.37%)
Jul 18, 2022	78.89	78.89	76.88	77.20	78,002	-0.72(-0.92%)
Jul 15, 2022	78.16	78.40	76.63	77.92	86,317	+1.24(+1.61%)
Jul 14, 2022	75.35	76.86	75.07	76.68	58,039	+0.06(+0.08%)
Jul 13, 2022	76.22	77.37	75.39	76.62	62,480	-0.62(-0.80%)
Jul 12, 2022	77.02	78.57	76.93	77.24	99,356	-0.17(-0.22%)
Jul 11, 2022	77.53	77.97	76.75	77.40	60,465	-0.46(-0.59%)
Jul 08, 2022	78.56	79.01	77.69	77.87	79,224	-1.05(-1.33%)
Jul 07, 2022	77.79	79.37	77.79	78.92	56,446	+1.21(+1.55%)
Jul 06, 2022	77.16	78.46	76.10	77.71	67,693	+0.10(+0.13%)
Jul 05, 2022	77.22	77.66	75.07	77.61	178,394	-1.01(-1.29%)
Jul 01, 2022	76.84	79.04	76.52	78.62	129,038	+1.30(+1.68%)
Jun 30, 2022	75.80	77.43	75.22	77.33	131,177	+0.51(+0.66%)
Jun 29, 2022	77.04	77.05	75.63	76.82	98,403	-0.19(-0.24%)
Jun 28, 2022	79.62	80.50	76.92	77.00	121,552	-1.69(-2.15%)
Jun 27, 2022	78.79	79.12	77.60	78.69	87,207	+0.87(+1.12%)
Jun 24, 2022	76.41	78.29	76.41	77.82	192,901	+2.05(+2.71%)
Jun 23, 2022	75.88	76.14	74.76	75.77	89,736	-0.27(-0.35%)
Jun 22, 2022	75.43	76.51	75.17	76.03	99,127	-0.62(-0.81%)
Jun 21, 2022	76.46	77.64	74.86	76.65	131,883	+1.70(+2.27%)
Jun 17, 2022	75.40	75.80	73.84	74.95	402,445	+0.42(+0.57%)
Jun 16, 2022	77.03	77.03	74.22	74.53	204,509	-3.92(-4.99%)
Jun 15, 2022	78.51	79.56	77.36	78.45	167,620	+0.68(+0.87%)
Jun 14, 2022	77.44	78.42	76.95	77.77	111,532	+0.34(+0.44%)
Jun 13, 2022	78.37	78.80	76.76	77.42	148,017	-2.68(-3.34%)
Jun 10, 2022	81.47	81.91	79.91	80.10	92,794	-2.87(-3.45%)
Jun 09, 2022	83.80	84.10	82.80	82.97	72,253	-1.18(-1.40%)
Jun 08, 2022	85.44	85.44	83.22	84.15	103,117	-2.13(-2.47%)
Jun 07, 2022	84.11	86.45	83.98	86.28	91,283	+1.50(+1.77%)
Jun 06, 2022	83.54	84.94	82.75	84.78	105,705	+2.15(+2.60%)
Jun 03, 2022	83.16	83.57	82.11	82.63	81,943	-1.27(-1.52%)
Jun 02, 2022	82.57	83.91	82.23	83.90	171,664	+1.85(+2.26%)