Albany International Corp (AIN)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.09 | 5.24964702862 | 77.91 | 82.95 | 77.58 | 353022 | 80.62313987 | CS |
| 4 | -0.75 | -0.906344410876 | 82.75 | 85.22 | 77.12 | 250957 | 81.25813396 | CS |
| 12 | -0.5 | -0.606060606061 | 82.5 | 88.13 | 67.39 | 273383 | 78.23972621 | CS |
| 26 | -1.83 | -2.18298938328 | 83.83 | 95.47 | 67.39 | 200238 | 81.81974048 | CS |
| 52 | -15.89 | -16.2325058739 | 97.89 | 101 | 67.39 | 170493 | 84.88815363 | CS |
| 156 | -6.09 | -6.91338403905 | 88.09 | 115.3942 | 67.39 | 152674 | 87.65411563 | CS |
| 260 | 4.65 | 6.0116354234 | 77.35 | 115.3942 | 30.46 | 165966 | 77.76834109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 80.73 | 0.83 | 1.04 | 80.11 | 80.73 | 79.57 | 67168 |
| 1734997200 | 79.9 | -1.28 | -1.58 | 80.88 | 80.88 | 79.44 | 230695 |
| 1734738000 | 81.18 | 1.93 | 2.44 | 78.22 | 82.95 | 78.22 | 875458 |
| 1734651600 | 79.25 | 1.9 | 2.46 | 77.91 | 79.925 | 77.58 | 238767 |
| 1734565200 | 77.35 | -2.76 | -3.45 | 80.65 | 81.2 | 77.12 | 249287 |
| 1734478800 | 80.11 | -1.21 | -1.49 | 80.18 | 80.885 | 79.92 | 172442 |
| 1734392400 | 81.32 | -0.64 | -0.78 | 81.5 | 83.06 | 80.79 | 242363 |
| 1734133200 | 81.96 | -0.15 | -0.18 | 81.82 | 82.58 | 81.295 | 165688 |
| 1734046800 | 82.11 | 0.2 | 0.24 | 81.79 | 82.48 | 80.42 | 153075 |
| 1733960400 | 81.91 | -0.69 | -0.84 | 83.29 | 84.105 | 81.82 | 209315 |
| 1733874000 | 82.6 | 0.56 | 0.68 | 81.86 | 83.54 | 80.485 | 185872 |
| 1733787600 | 82.04 | 1.95 | 2.43 | 81.17 | 83.049 | 80.9377 | 224566 |
| 1733528400 | 80.09 | -0.31 | -0.39 | 80.82 | 81.61 | 79.93 | 279848 |
| 1733442000 | 80.4 | -1.84 | -2.24 | 81.88 | 82.28 | 80.26 | 413439 |
| 1733355600 | 82.24 | -0.85 | -1.02 | 82.83 | 83.51 | 82.09 | 169273 |
| 1733269200 | 83.09 | -2.06 | -2.42 | 85.17 | 85.22 | 82.94 | 198644 |
| 1733182800 | 85.15 | 2.25 | 2.71 | 82.92 | 85.19 | 81.455 | 299010 |
| 1732917840 | 82.9 | 0.5 | 0.61 | 82.75 | 83.22 | 82.36 | 142315 |
| 1732750800 | 82.4 | -0.67 | -0.81 | 83.84 | 84.12 | 82.35 | 155796 |
| 1732664400 | 83.07 | -3.17 | -3.68 | 85.71 | 85.85 | 83.015 | 361332 |
| 1732578000 | 86.24 | 1.46 | 1.72 | 85.5 | 88.13 | 85.18 | 395927 |
| 1732318800 | 84.78 | 2.25 | 2.73 | 82.95 | 85.12 | 82.56 | 265646 |
| 1732232400 | 82.53 | -1.03 | -1.23 | 84.31 | 85.25 | 82.21 | 312505 |
| 1732146000 | 83.56 | 0.03 | 0.04 | 82.81 | 84.25 | 82.41 | 508766 |
| 1732059600 | 83.53 | 1.67 | 2.04 | 80.72 | 83.83 | 80.695 | 399785 |
| 1731973200 | 81.86 | 1.77 | 2.21 | 80.06 | 82.13 | 79.9144 | 261755 |
| 1731714000 | 80.09 | -0.43 | -0.53 | 81.16 | 81.86 | 79.82 | 262587 |
| 1731627600 | 80.52 | -1.59 | -1.94 | 82.63 | 83.1061 | 80.13 | 220896 |
| 1731541200 | 82.11 | 0.83 | 1.02 | 81.79 | 83.2155 | 81.775 | 200046 |
| 1731454800 | 81.28 | -2 | -2.40 | 83.49 | 83.49 | 81.16 | 249064 |
| 1731368400 | 83.28 | 1.32 | 1.61 | 82.63 | 84.29 | 82.23 | 285967 |
| 1731109200 | 81.96 | 0.6 | 0.74 | 81.29 | 83.42 | 80.3855 | 337453 |
| 1731022800 | 81.36 | 1.23 | 1.54 | 79.93 | 81.86 | 79.43 | 403084 |
| 1730936400 | 80.13 | 6.74 | 9.18 | 76.38 | 80.63 | 76.38 | 425861 |
| 1730850000 | 73.39 | 3.09 | 4.40 | 69.95 | 73.78 | 69.95 | 257659 |
| 1730763600 | 70.3 | 0.77 | 1.11 | 68.97 | 71.24 | 68.86 | 307946 |
| 1730500800 | 69.53 | 1.61 | 2.37 | 67.97 | 69.67 | 67.97 | 307095 |
| 1730414400 | 67.92 | -2.83 | -4.00 | 73.6 | 73.6 | 67.39 | 436037 |
| 1730328000 | 70.75 | -0.92 | -1.28 | 70.93 | 72.235 | 70.68 | 185565 |
| 1730241600 | 71.67 | -0.58 | -0.80 | 71.65 | 72.355 | 71.1957 | 251798 |
| 1730155200 | 72.25 | 1.14 | 1.60 | 71.77 | 73.07 | 71.61 | 298012 |
| 1729896000 | 71.11 | -0.37 | -0.52 | 71.98 | 72.675 | 71.08 | 138564 |
| 1729809600 | 71.48 | -1.83 | -2.50 | 73.32 | 73.505 | 70.8 | 210491 |
| 1729723200 | 73.31 | 1.04 | 1.44 | 71.86 | 73.71 | 71.7827 | 179633 |
| 1729636800 | 72.27 | -1.2 | -1.63 | 73.37 | 73.37 | 71.445 | 202058 |
| 1729550400 | 73.47 | -1.04 | -1.40 | 74.78 | 74.82 | 71.935 | 494455 |
| 1729291200 | 74.51 | -0.88 | -1.17 | 75.69 | 75.92 | 74.28 | 251547 |
| 1729204800 | 75.39 | 0.14 | 0.19 | 75.6 | 75.68 | 74.2187 | 279517 |
| 1729118400 | 75.25 | 1.2 | 1.62 | 74.81 | 75.7 | 74.06 | 240271 |
| 1729032000 | 74.05 | 1 | 1.37 | 72.96 | 75.02 | 72.96 | 168312 |
| 1728945600 | 73.05 | 0.7 | 0.97 | 72.04 | 73.09 | 71.5809 | 210149 |
| 1728686400 | 72.35 | 2.13 | 3.03 | 70.53 | 72.725 | 70.365 | 195667 |
| 1728600000 | 70.22 | -1.26 | -1.76 | 70.53 | 70.71 | 69.19 | 380032 |
| 1728513600 | 71.48 | -1.34 | -1.84 | 72.53 | 73.09 | 71.395 | 220545 |
| 1728427200 | 72.82 | -1.32 | -1.78 | 74.41 | 74.53 | 72.47 | 231622 |
| 1728340800 | 74.14 | -3.58 | -4.61 | 77.27 | 77.64 | 73.58 | 286830 |
| 1728081600 | 77.72 | 0.39 | 0.50 | 78.44 | 79.01 | 77.21 | 294176 |
| 1727995200 | 77.33 | -9.59 | -11.03 | 82.5 | 84.185 | 77.07 | 264564 |
| 1727908800 | 86.92 | -0.54 | -0.62 | 86.91 | 88.165 | 86.87 | 54853 |
| 1727822400 | 87.46 | -1.39 | -1.56 | 88.29 | 88.29 | 86.34 | 106344 |
| 1727736000 | 88.85 | 1.66 | 1.90 | 87.03 | 88.92 | 86.01 | 150805 |
| 1727476800 | 87.19 | 0.03 | 0.03 | 88.11 | 89.25 | 87.17 | 111150 |
| 1727390400 | 87.16 | 0.57 | 0.66 | 87.78 | 88.45 | 86.89 | 139957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
