Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	87.80	88.11	87.33	87.68	125,321	+0.30(+0.34%)
Apr 25, 2024	87.44	87.92	86.58	87.38	177,272	-0.70(-0.79%)
Apr 24, 2024	87.46	88.31	87.20	88.08	200,923	+0.00(+0.00%)
Apr 23, 2024	87.59	88.55	87.59	88.08	198,669	+0.51(+0.58%)
Apr 22, 2024	88.63	88.76	87.27	87.57	136,113	-0.66(-0.75%)
Apr 19, 2024	87.69	89.18	87.50	88.23	150,731	+0.40(+0.46%)
Apr 18, 2024	88.31	89.43	87.76	87.83	187,960	-0.12(-0.14%)
Apr 17, 2024	89.35	89.84	87.93	87.95	170,938	-0.53(-0.60%)
Apr 16, 2024	88.60	89.33	88.00	88.48	162,207	-1.00(-1.12%)
Apr 15, 2024	89.98	90.53	88.92	89.48	120,356	-0.06(-0.07%)
Apr 12, 2024	90.35	90.59	88.77	89.54	199,746	-1.62(-1.78%)
Apr 11, 2024	89.18	91.45	88.55	91.16	412,021	+2.37(+2.67%)
Apr 10, 2024	87.10	88.82	86.93	88.79	181,974	-0.79(-0.88%)
Apr 09, 2024	88.88	89.82	88.39	89.58	100,919	+0.86(+0.97%)
Apr 08, 2024	89.71	89.96	88.60	88.72	155,998	-0.40(-0.45%)
Apr 05, 2024	88.72	89.98	88.59	89.12	140,432	-0.01(-0.01%)
Apr 04, 2024	89.69	90.57	88.68	89.13	227,639	-0.05(-0.06%)
Apr 03, 2024	87.94	89.45	87.94	89.18	165,338	+0.45(+0.51%)
Apr 02, 2024	90.04	90.04	87.91	88.73	225,610	-1.94(-2.14%)
Apr 01, 2024	94.06	94.06	90.66	90.67	130,181	-2.84(-3.04%)
Mar 28, 2024	94.26	94.39	92.38	93.51	198,126	-2.98(-3.09%)
Mar 27, 2024	95.66	96.49	95.00	96.49	97,061	+1.87(+1.98%)
Mar 26, 2024	93.35	94.73	92.59	94.62	132,811	+2.06(+2.23%)
Mar 25, 2024	93.96	93.99	92.45	92.56	66,226	-0.71(-0.76%)
Mar 22, 2024	94.91	94.91	93.21	93.27	86,165	-1.50(-1.58%)
Mar 21, 2024	93.78	94.94	93.49	94.77	90,407	+1.42(+1.52%)
Mar 20, 2024	91.40	93.99	91.25	93.35	99,637	+1.39(+1.51%)
Mar 19, 2024	91.70	92.82	91.11	91.96	244,027	+0.23(+0.25%)
Mar 18, 2024	92.10	92.44	91.32	91.73	121,092	-0.45(-0.49%)
Mar 15, 2024	90.90	92.38	90.90	92.18	297,652	+0.70(+0.77%)
Mar 14, 2024	92.50	92.63	90.65	91.48	153,653	-1.54(-1.66%)
Mar 13, 2024	92.74	93.60	92.33	93.02	118,299	-0.05(-0.05%)
Mar 12, 2024	94.24	94.36	93.05	93.07	159,037	-1.64(-1.73%)
Mar 11, 2024	94.41	95.02	93.93	94.71	62,711	-0.51(-0.53%)
Mar 08, 2024	96.81	97.32	95.16	95.21	95,413	-0.61(-0.63%)
Mar 07, 2024	94.83	95.95	94.58	95.82	140,798	+2.00(+2.14%)
Mar 06, 2024	93.14	93.89	92.75	93.82	211,074	+1.59(+1.72%)
Mar 05, 2024	92.74	93.70	91.42	92.23	82,948	-1.21(-1.29%)
Mar 04, 2024	93.73	94.28	93.00	93.44	75,902	-0.15(-0.16%)
Mar 01, 2024	93.73	93.97	92.40	93.59	99,643	-0.02(-0.02%)
Feb 29, 2024	93.94	94.29	92.53	93.61	100,174	+1.02(+1.10%)
Feb 28, 2024	93.59	93.94	91.58	92.59	98,140	-1.64(-1.74%)
Feb 27, 2024	96.72	98.45	92.29	94.23	137,305	+1.95(+2.12%)
Feb 26, 2024	90.40	92.36	90.40	92.27	97,702	+1.03(+1.13%)
Feb 23, 2024	91.22	91.88	90.91	91.25	215,536	-0.25(-0.27%)
Feb 22, 2024	91.91	92.26	91.06	91.49	83,354	-0.69(-0.75%)
Feb 21, 2024	92.14	92.45	91.32	92.18	82,715	+0.17(+0.18%)
Feb 20, 2024	92.38	93.26	91.37	92.01	128,631	-1.66(-1.77%)
Feb 16, 2024	92.82	94.57	92.42	93.67	108,667	+0.33(+0.35%)
Feb 15, 2024	90.93	93.49	90.93	93.34	102,473	+3.35(+3.72%)
Feb 14, 2024	89.72	90.10	88.48	89.99	114,524	+1.71(+1.93%)
Feb 13, 2024	88.33	89.68	86.74	88.28	166,764	-3.23(-3.53%)
Feb 12, 2024	90.57	91.76	90.40	91.51	84,937	+1.17(+1.29%)
Feb 09, 2024	88.77	90.47	88.76	90.35	79,202	+1.58(+1.77%)
Feb 08, 2024	88.31	89.12	87.52	88.77	101,001	+0.93(+1.06%)
Feb 07, 2024	88.62	88.74	87.63	87.84	50,429	-0.78(-0.88%)
Feb 06, 2024	87.38	89.20	87.38	88.62	62,382	+1.07(+1.22%)
Feb 05, 2024	88.20	88.20	86.98	87.56	73,577	-2.04(-2.28%)
Feb 02, 2024	88.48	90.01	88.48	89.60	81,535	-0.26(-0.29%)
Feb 01, 2024	89.10	89.94	88.02	89.86	106,719	+1.20(+1.35%)
Jan 31, 2024	92.04	92.04	88.55	88.66	109,155	-2.93(-3.20%)
Jan 30, 2024	90.92	91.69	90.92	91.59	67,297	-0.07(-0.08%)
Jan 29, 2024	89.02	91.71	89.02	91.66	114,928	+2.34(+2.62%)
Jan 26, 2024	89.48	89.95	88.85	89.32	110,442	+0.40(+0.45%)
Jan 25, 2024	89.21	89.49	88.21	88.92	130,898	+1.12(+1.27%)
Jan 24, 2024	89.97	89.97	87.35	87.80	101,632	-1.15(-1.29%)
Jan 23, 2024	90.27	90.27	88.39	88.95	146,453	-0.47(-0.52%)
Jan 22, 2024	88.67	89.69	88.67	89.42	155,877	+1.67(+1.90%)
Jan 19, 2024	86.85	87.86	85.66	87.75	117,308	+1.23(+1.42%)
Jan 18, 2024	86.01	86.56	85.39	86.53	92,230	+1.01(+1.18%)
Jan 17, 2024	85.92	86.79	85.29	85.52	100,318	-1.68(-1.92%)
Jan 16, 2024	90.10	90.59	87.13	87.20	272,376	-4.13(-4.52%)
Jan 12, 2024	91.40	92.24	90.00	91.32	629,482	+1.23(+1.36%)
Jan 11, 2024	90.48	90.74	89.15	90.10	180,684	-0.76(-0.83%)
Jan 10, 2024	91.11	91.37	90.45	90.86	91,636	+0.12(+0.13%)
Jan 09, 2024	90.50	91.16	89.87	90.74	78,282	-1.34(-1.45%)
Jan 08, 2024	91.75	92.32	89.98	92.07	93,387	+0.05(+0.05%)
Jan 05, 2024	91.34	92.97	91.29	92.02	95,619	-0.27(-0.29%)
Jan 04, 2024	93.65	93.74	92.03	92.29	152,409	-0.94(-1.01%)
Jan 03, 2024	96.68	96.96	93.14	93.23	144,690	-3.84(-3.96%)
Jan 02, 2024	97.08	98.60	96.21	97.07	91,216	-0.88(-0.90%)
Dec 29, 2023	98.36	98.82	97.68	97.95	90,938	-0.28(-0.28%)
Dec 28, 2023	98.50	99.09	97.86	98.23	82,313	-0.46(-0.46%)
Dec 27, 2023	98.41	99.13	98.18	98.68	110,822	+0.46(+0.47%)
Dec 26, 2023	97.62	98.50	97.17	98.23	93,705	+1.18(+1.21%)
Dec 22, 2023	95.81	97.09	95.75	97.05	298,125	+1.95(+2.06%)
Dec 21, 2023	95.79	95.84	94.20	95.09	92,637	+0.35(+0.37%)
Dec 20, 2023	97.15	98.41	94.46	94.75	172,291	-2.23(-2.30%)
Dec 19, 2023	95.95	97.39	95.28	96.98	174,094	+1.63(+1.70%)
Dec 18, 2023	95.05	95.56	94.10	95.35	164,490	+0.54(+0.57%)
Dec 15, 2023	95.95	96.16	94.63	94.81	713,127	-0.75(-0.78%)
Dec 14, 2023	94.84	96.07	94.26	95.56	166,414	+2.50(+2.68%)
Dec 13, 2023	89.95	93.53	89.71	93.06	140,475	+2.72(+3.00%)
Dec 12, 2023	89.59	90.83	88.67	90.35	152,601	+0.62(+0.69%)
Dec 11, 2023	89.04	90.21	89.04	89.73	250,606	+1.09(+1.23%)
Dec 08, 2023	87.80	89.64	87.80	88.64	111,493	+0.98(+1.12%)
Dec 07, 2023	86.41	87.68	86.10	87.65	138,949	+1.05(+1.22%)
Dec 06, 2023	88.20	89.19	86.55	86.60	131,829	-0.69(-0.79%)
Dec 05, 2023	88.89	88.89	86.84	87.29	203,000	-1.61(-1.81%)
Dec 04, 2023	87.72	89.26	87.72	88.90	131,256	+0.75(+0.85%)
Dec 01, 2023	85.63	88.37	85.26	88.15	146,130	+2.80(+3.29%)
Nov 30, 2023	85.55	85.69	83.91	85.35	176,268	+0.32(+0.37%)
Nov 29, 2023	85.65	85.65	84.53	85.03	158,456	+0.11(+0.13%)
Nov 28, 2023	84.96	85.39	84.09	84.92	181,865	-0.12(-0.14%)
Nov 27, 2023	84.23	85.38	83.54	85.04	94,193	+0.27(+0.32%)
Nov 24, 2023	84.01	85.25	83.36	84.77	40,726	+0.87(+1.03%)
Nov 22, 2023	83.92	84.59	83.11	83.91	53,654	+0.73(+0.87%)
Nov 21, 2023	83.55	84.02	82.63	83.18	57,468	-1.04(-1.24%)
Nov 20, 2023	85.46	85.46	84.08	84.22	69,146	-0.75(-0.88%)
Nov 17, 2023	85.84	86.17	84.63	84.97	154,829	-0.29(-0.34%)
Nov 16, 2023	85.32	85.76	84.42	85.26	114,285	+0.16(+0.19%)
Nov 15, 2023	85.73	86.80	84.99	85.10	97,751	-0.97(-1.13%)
Nov 14, 2023	83.96	86.31	83.96	86.07	136,313	+4.09(+4.99%)
Nov 13, 2023	82.06	83.32	81.97	81.99	95,790	-0.44(-0.53%)
Nov 10, 2023	83.41	83.41	81.24	82.42	163,275	-0.12(-0.14%)
Nov 09, 2023	82.66	83.86	82.11	82.54	124,581	+0.99(+1.22%)
Nov 08, 2023	84.61	84.61	80.74	81.55	212,273	-3.26(-3.85%)
Nov 07, 2023	87.41	87.41	82.91	84.81	251,485	-2.19(-2.51%)
Nov 06, 2023	86.33	87.36	86.33	87.00	185,214	+0.18(+0.21%)
Nov 03, 2023	86.63	87.37	85.78	86.82	166,436	+2.12(+2.50%)
Nov 02, 2023	83.23	85.01	82.38	84.70	145,126	+2.99(+3.66%)