Albany International Corp. (AIN)
NYSE: AIN · Real-Time Price · USD
87.16
+0.57 (0.66%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 86.91 | 86.91 | 85.91 | 86.59 | 86.59 | 0.01% | 152,334 |
| Sep 24, 2024 | 86.77 | 87.21 | 85.98 | 86.58 | 86.58 | 0.36% | 120,268 |
| Sep 23, 2024 | 87.54 | 87.56 | 86.22 | 86.27 | 86.27 | -0.85% | 79,628 |
| Sep 20, 2024 | 87.86 | 88.05 | 86.49 | 87.01 | 87.01 | -1.65% | 485,309 |
| Sep 19, 2024 | 89.66 | 89.66 | 87.69 | 88.47 | 88.47 | 1.68% | 102,073 |
| Sep 18, 2024 | 86.74 | 89.51 | 85.93 | 87.01 | 87.01 | 0.53% | 132,344 |
| Sep 17, 2024 | 86.24 | 87.69 | 85.80 | 86.55 | 86.55 | 0.89% | 120,515 |
| Sep 16, 2024 | 86.08 | 86.39 | 84.60 | 85.79 | 85.79 | 0.41% | 134,069 |
| Sep 13, 2024 | 86.17 | 87.03 | 84.79 | 85.44 | 85.44 | 0.66% | 110,325 |
| Sep 12, 2024 | 84.99 | 85.56 | 83.70 | 84.88 | 84.88 | 0.80% | 98,592 |
| Sep 11, 2024 | 84.50 | 84.50 | 82.14 | 84.21 | 84.21 | -1.47% | 299,677 |
| Sep 10, 2024 | 85.71 | 85.71 | 84.39 | 85.47 | 85.47 | 0.33% | 80,896 |
| Sep 9, 2024 | 84.93 | 85.69 | 84.14 | 85.19 | 85.19 | 0.73% | 299,448 |
| Sep 6, 2024 | 86.93 | 87.55 | 84.53 | 84.57 | 84.57 | -2.11% | 144,884 |
| Sep 5, 2024 | 89.06 | 89.46 | 86.02 | 86.39 | 86.39 | -3.38% | 99,009 |
| Sep 4, 2024 | 88.85 | 90.33 | 88.84 | 89.41 | 89.41 | 0.51% | 111,855 |
| Sep 3, 2024 | 92.56 | 93.42 | 88.93 | 88.96 | 88.96 | -5.52% | 215,290 |
| Aug 30, 2024 | 92.83 | 94.20 | 92.47 | 94.16 | 93.89 | 1.16% | 101,508 |
| Aug 29, 2024 | 93.27 | 94.05 | 91.94 | 93.08 | 92.81 | 0.79% | 156,198 |
| Aug 28, 2024 | 91.65 | 93.19 | 91.05 | 92.35 | 92.08 | 0.73% | 104,645 |
| Aug 27, 2024 | 91.27 | 92.19 | 90.71 | 91.68 | 91.41 | 0.11% | 130,468 |
| Aug 26, 2024 | 92.44 | 93.39 | 91.56 | 91.58 | 91.31 | 0.18% | 83,392 |
| Aug 23, 2024 | 90.17 | 92.54 | 90.17 | 91.42 | 91.15 | 2.52% | 120,950 |
| Aug 22, 2024 | 89.22 | 90.15 | 88.51 | 89.17 | 88.91 | -0.17% | 211,506 |
| Aug 21, 2024 | 88.94 | 89.50 | 87.70 | 89.32 | 89.06 | 0.94% | 110,650 |
| Aug 20, 2024 | 88.98 | 88.98 | 87.68 | 88.49 | 88.23 | -1.03% | 63,813 |
| Aug 19, 2024 | 89.37 | 89.79 | 88.55 | 89.41 | 89.15 | 0.55% | 61,438 |
| Aug 16, 2024 | 89.12 | 89.47 | 88.27 | 88.92 | 88.66 | -0.44% | 71,606 |
| Aug 15, 2024 | 89.76 | 90.26 | 88.99 | 89.31 | 89.05 | 2.14% | 84,170 |
| Aug 14, 2024 | 88.87 | 88.87 | 86.99 | 87.44 | 87.19 | -0.65% | 88,613 |
| Aug 13, 2024 | 87.86 | 88.59 | 86.17 | 88.01 | 87.75 | 1.28% | 213,583 |
| Aug 12, 2024 | 88.83 | 89.06 | 86.71 | 86.90 | 86.65 | -2.39% | 102,595 |
| Aug 9, 2024 | 88.93 | 89.46 | 87.85 | 89.03 | 88.77 | -0.06% | 129,422 |
| Aug 8, 2024 | 88.28 | 89.86 | 87.84 | 89.08 | 88.82 | 1.92% | 157,422 |
| Aug 7, 2024 | 87.80 | 90.36 | 86.59 | 87.40 | 87.15 | 1.83% | 331,397 |
| Aug 6, 2024 | 83.79 | 86.73 | 83.79 | 85.83 | 85.58 | 1.74% | 113,855 |
| Aug 5, 2024 | 82.30 | 85.02 | 81.37 | 84.36 | 84.11 | -2.67% | 219,974 |
| Aug 2, 2024 | 86.26 | 87.24 | 85.73 | 86.67 | 86.42 | -3.52% | 190,208 |
| Aug 1, 2024 | 93.38 | 94.14 | 89.11 | 89.83 | 89.57 | -4.01% | 195,051 |
| Jul 31, 2024 | 93.05 | 95.47 | 92.18 | 93.58 | 93.31 | 0.60% | 155,457 |
| Jul 30, 2024 | 92.76 | 93.41 | 91.77 | 93.02 | 92.75 | 1.08% | 118,009 |
| Jul 29, 2024 | 92.50 | 93.33 | 91.63 | 92.03 | 91.76 | -0.09% | 107,310 |
| Jul 26, 2024 | 93.18 | 93.70 | 91.80 | 92.11 | 91.84 | 0.60% | 87,970 |
| Jul 25, 2024 | 90.44 | 93.34 | 90.44 | 91.56 | 91.29 | 1.88% | 173,408 |
| Jul 24, 2024 | 90.83 | 92.35 | 89.85 | 89.87 | 89.61 | -1.33% | 93,466 |
| Jul 23, 2024 | 90.16 | 92.55 | 90.16 | 91.08 | 90.82 | 0.75% | 155,132 |
| Jul 22, 2024 | 89.20 | 90.69 | 88.33 | 90.40 | 90.14 | 1.68% | 105,323 |
| Jul 19, 2024 | 89.91 | 90.58 | 88.68 | 88.91 | 88.65 | -1.09% | 133,621 |
| Jul 18, 2024 | 90.53 | 92.33 | 89.41 | 89.89 | 89.63 | -1.71% | 122,882 |
| Jul 17, 2024 | 92.59 | 94.54 | 91.23 | 91.45 | 91.18 | -2.33% | 184,107 |
| Jul 16, 2024 | 91.38 | 93.95 | 90.79 | 93.63 | 93.36 | 4.25% | 144,252 |
| Jul 15, 2024 | 88.60 | 90.49 | 87.34 | 89.81 | 89.55 | 2.53% | 143,662 |
| Jul 12, 2024 | 87.77 | 88.74 | 87.42 | 87.59 | 87.34 | 1.39% | 136,889 |
| Jul 11, 2024 | 85.18 | 87.17 | 84.18 | 86.39 | 86.14 | 4.42% | 141,346 |
| Jul 10, 2024 | 81.96 | 82.91 | 81.40 | 82.73 | 82.49 | 1.77% | 70,803 |
| Jul 9, 2024 | 82.17 | 82.80 | 81.25 | 81.29 | 81.05 | -1.53% | 118,117 |
| Jul 8, 2024 | 83.26 | 84.37 | 82.53 | 82.55 | 82.31 | 0.13% | 178,567 |
| Jul 5, 2024 | 82.27 | 83.09 | 81.58 | 82.44 | 82.20 | -0.42% | 75,833 |
| Jul 3, 2024 | 83.20 | 83.47 | 82.26 | 82.79 | 82.55 | 0.04% | 58,044 |
| Jul 2, 2024 | 82.53 | 83.47 | 82.53 | 82.76 | 82.52 | 0.49% | 94,574 |
| Jul 1, 2024 | 84.39 | 84.46 | 81.81 | 82.36 | 82.12 | -2.47% | 132,363 |
| Jun 28, 2024 | 85.74 | 86.21 | 84.04 | 84.45 | 84.20 | -0.61% | 950,279 |
| Jun 27, 2024 | 84.88 | 85.20 | 84.29 | 84.97 | 84.72 | 0.77% | 81,842 |
| Jun 26, 2024 | 83.83 | 85.37 | 83.20 | 84.32 | 84.07 | 0.21% | 109,768 |
| Jun 25, 2024 | 85.06 | 85.27 | 83.83 | 84.14 | 83.90 | -1.77% | 98,852 |
| Jun 24, 2024 | 85.47 | 86.24 | 85.04 | 85.66 | 85.41 | 0.62% | 111,505 |
| Jun 21, 2024 | 84.50 | 85.33 | 83.51 | 85.13 | 84.88 | 1.42% | 400,549 |
| Jun 20, 2024 | 84.42 | 85.88 | 83.76 | 83.94 | 83.70 | -1.37% | 92,024 |
| Jun 18, 2024 | 84.59 | 85.17 | 83.88 | 85.11 | 84.86 | 0.72% | 115,978 |
| Jun 17, 2024 | 82.76 | 84.60 | 82.58 | 84.50 | 84.25 | 1.45% | 102,830 |
| Jun 14, 2024 | 83.24 | 83.80 | 82.01 | 83.29 | 83.05 | -1.50% | 103,443 |
| Jun 13, 2024 | 85.42 | 85.42 | 83.84 | 84.56 | 84.31 | -1.43% | 139,787 |
| Jun 12, 2024 | 86.02 | 87.06 | 85.56 | 85.79 | 85.54 | 2.67% | 141,337 |
| Jun 11, 2024 | 83.20 | 83.58 | 81.83 | 83.56 | 83.32 | -0.05% | 157,448 |
| Jun 10, 2024 | 83.40 | 84.00 | 82.91 | 83.60 | 83.36 | -0.91% | 102,754 |
| Jun 7, 2024 | 84.87 | 85.68 | 84.30 | 84.37 | 84.12 | -1.98% | 66,930 |
| Jun 6, 2024 | 87.49 | 87.83 | 85.68 | 86.07 | 85.56 | -2.15% | 102,320 |
| Jun 5, 2024 | 87.18 | 88.06 | 86.49 | 87.96 | 87.43 | 1.31% | 104,429 |
| Jun 4, 2024 | 86.46 | 87.64 | 86.28 | 86.82 | 86.30 | -0.15% | 95,919 |
| Jun 3, 2024 | 89.03 | 89.33 | 86.88 | 86.95 | 86.43 | -0.88% | 138,622 |
| May 31, 2024 | 86.51 | 87.92 | 86.51 | 87.72 | 87.20 | 1.31% | 189,534 |
| May 30, 2024 | 86.19 | 86.92 | 85.49 | 86.59 | 86.07 | 1.46% | 178,235 |
| May 29, 2024 | 85.46 | 85.72 | 84.91 | 85.34 | 84.83 | -2.35% | 98,872 |
| May 28, 2024 | 88.71 | 88.71 | 87.21 | 87.39 | 86.87 | -1.01% | 78,746 |
| May 24, 2024 | 89.17 | 89.17 | 87.78 | 88.28 | 87.75 | -0.30% | 84,634 |
| May 23, 2024 | 90.17 | 90.17 | 88.20 | 88.55 | 88.02 | -1.82% | 105,255 |
| May 22, 2024 | 90.26 | 90.78 | 89.81 | 90.19 | 89.65 | -0.58% | 116,272 |
| May 21, 2024 | 90.12 | 91.10 | 90.12 | 90.72 | 90.18 | 0.19% | 67,265 |
| May 20, 2024 | 89.98 | 91.07 | 89.98 | 90.55 | 90.01 | 0.50% | 78,910 |
| May 17, 2024 | 90.26 | 90.52 | 89.75 | 90.10 | 89.56 | 0.01% | 70,244 |
| May 16, 2024 | 90.54 | 90.85 | 89.82 | 90.09 | 89.55 | -0.90% | 102,788 |
| May 15, 2024 | 91.66 | 91.90 | 90.91 | 90.91 | 90.37 | 0.12% | 107,779 |
| May 14, 2024 | 91.12 | 91.62 | 90.44 | 90.80 | 90.26 | 1.16% | 129,034 |
| May 13, 2024 | 89.61 | 89.91 | 89.06 | 89.76 | 89.22 | 1.05% | 116,681 |
| May 10, 2024 | 89.11 | 89.96 | 88.37 | 88.83 | 88.30 | -0.15% | 82,050 |
| May 9, 2024 | 88.20 | 89.31 | 88.15 | 88.96 | 88.43 | 1.22% | 108,881 |
| May 8, 2024 | 86.71 | 88.70 | 86.71 | 87.89 | 87.37 | 0.38% | 108,717 |
| May 7, 2024 | 86.80 | 88.20 | 86.45 | 87.56 | 87.04 | 1.06% | 272,229 |
| May 6, 2024 | 86.06 | 87.38 | 85.68 | 86.64 | 86.12 | 2.33% | 139,516 |
| May 3, 2024 | 85.05 | 85.52 | 83.40 | 84.67 | 84.16 | 1.21% | 289,734 |