Albany International Corp (AIN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.328299409061 | 91.38 | 94.54 | 88.33 | 138037 | 90.9759053 | CS |
| 4 | 6.02 | 7.07735715965 | 85.06 | 94.54 | 81.25 | 118380 | 86.54131282 | CS |
| 12 | 5.43 | 6.33975481611 | 85.65 | 94.54 | 78.55 | 137905 | 85.94053033 | CS |
| 26 | 0.56 | 0.618647812638 | 90.52 | 101 | 78.55 | 136532 | 88.58766855 | CS |
| 52 | -2.03 | -2.1802169477 | 93.11 | 101 | 78.2 | 139647 | 89.02687106 | CS |
| 156 | 9.57 | 11.7408906883 | 81.51 | 115.3942 | 74.17 | 140143 | 88.24226101 | CS |
| 260 | 12.33 | 15.6571428571 | 78.75 | 115.3942 | 30.46 | 163929 | 77.92500966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 91.08 | 0.68 | 0.75 | 90.16 | 92.55 | 89.28 | 155132 |
| 1721688000 | 90.4 | 1.49 | 1.68 | 89.2 | 90.69 | 88.33 | 105323 |
| 1721428800 | 88.91 | -0.98 | -1.09 | 89.91 | 90.58 | 88.68 | 133621 |
| 1721342400 | 89.89 | -1.56 | -1.71 | 90.53 | 92.33 | 89.41 | 122882 |
| 1721256000 | 91.45 | -2.18 | -2.33 | 92.59 | 94.54 | 91.23 | 184107 |
| 1721169600 | 93.63 | 3.82 | 4.25 | 91.38 | 93.95 | 90.79 | 144252 |
| 1721083200 | 89.81 | 2.22 | 2.53 | 88.6 | 90.485 | 87.34 | 143662 |
| 1720824000 | 87.59 | 1.2 | 1.39 | 87.77 | 88.74 | 87.42 | 136889 |
| 1720737600 | 86.39 | 3.66 | 4.42 | 85.18 | 87.165 | 84.18 | 141346 |
| 1720651200 | 82.73 | 1.44 | 1.77 | 81.96 | 82.91 | 81.4 | 70803 |
| 1720564800 | 81.29 | -1.26 | -1.53 | 82.17 | 82.795 | 81.25 | 118117 |
| 1720478400 | 82.55 | 0.11 | 0.13 | 83.26 | 84.37 | 82.53 | 178567 |
| 1720219200 | 82.44 | -0.35 | -0.42 | 82.27 | 83.22 | 81.58 | 75833 |
| 1720040640 | 82.79 | 0.03 | 0.04 | 83.2 | 83.4721 | 82.26 | 58044 |
| 1719960000 | 82.76 | 0.4 | 0.49 | 82.53 | 83.47 | 82.53 | 94574 |
| 1719873600 | 82.36 | -2.61 | -3.07 | 84.39 | 84.57 | 81.81 | 132358 |
| 1719614400 | 84.97 | 0 | 0.00 | 84.97 | 84.97 | 84.97 | 0 |
| 1719528000 | 84.97 | 0.65 | 0.77 | 84.88 | 85.2 | 84.29 | 81842 |
| 1719441600 | 84.32 | 0.18 | 0.21 | 83.83 | 85.37 | 83.2 | 109768 |
| 1719355200 | 84.14 | -1.52 | -1.77 | 85.06 | 85.27 | 83.83 | 98852 |
| 1719268800 | 85.66 | 0.53 | 0.62 | 85.47 | 86.24 | 85.043 | 111505 |
| 1719009600 | 85.13 | 1.19 | 1.42 | 84.5 | 85.33 | 83.51 | 400549 |
| 1718923200 | 83.94 | -1.17 | -1.37 | 84.42 | 85.88 | 83.76 | 92024 |
| 1718750400 | 85.11 | 0.61 | 0.72 | 84.59 | 85.17 | 83.88 | 115978 |
| 1718664000 | 84.5 | 1.21 | 1.45 | 82.76 | 84.6 | 82.58 | 102830 |
| 1718404800 | 83.29 | -1.27 | -1.50 | 83.24 | 83.8 | 82.01 | 103443 |
| 1718318400 | 84.56 | -1.23 | -1.43 | 85.42 | 85.6 | 83.84 | 139787 |
| 1718232000 | 85.79 | 2.23 | 2.67 | 86.02 | 87.0546 | 85.56 | 141337 |
| 1718145600 | 83.56 | -0.04 | -0.05 | 83.2 | 83.58 | 81.83 | 157448 |
| 1718059200 | 83.6 | -0.77 | -0.91 | 83.4 | 84 | 82.91 | 102754 |
| 1717800000 | 84.37 | -1.7 | -1.98 | 84.87 | 85.6824 | 84.3 | 66930 |
| 1717713600 | 86.07 | -1.89 | -2.15 | 87.49 | 88.1 | 85.68 | 102320 |
| 1717627200 | 87.96 | 1.14 | 1.31 | 87.18 | 88.06 | 86.49 | 104429 |
| 1717540800 | 86.82 | -0.13 | -0.15 | 85.76 | 87.64 | 85.76 | 95919 |
| 1717454400 | 86.95 | -0.77 | -0.88 | 89.37 | 89.38 | 86.88 | 138622 |
| 1717195200 | 87.72 | 1.13 | 1.31 | 86.51 | 87.92 | 86.51 | 189534 |
| 1717108800 | 86.59 | 1.25 | 1.46 | 86.19 | 86.92 | 85.49 | 178235 |
| 1717022400 | 85.34 | -2.05 | -2.35 | 85.46 | 85.72 | 84.91 | 98872 |
| 1716936000 | 87.39 | -0.89 | -1.01 | 89.28 | 89.28 | 87.21 | 78729 |
| 1716590400 | 88.28 | -0.27 | -0.30 | 89.17 | 89.17 | 87.78 | 84634 |
| 1716504000 | 88.55 | -1.64 | -1.82 | 90.17 | 90.21 | 88.2 | 105255 |
| 1716417600 | 90.19 | -0.53 | -0.58 | 90.26 | 90.775 | 89.805 | 116172 |
| 1716331200 | 90.72 | 0.17 | 0.19 | 90.12 | 91.1 | 90.12 | 67265 |
| 1716244800 | 90.55 | 0.45 | 0.50 | 89.98 | 91.07 | 89.98 | 78910 |
| 1715985600 | 90.1 | 0.01 | 0.01 | 90.26 | 90.52 | 89.75 | 70244 |
| 1715899200 | 90.09 | -0.82 | -0.90 | 90.54 | 90.85 | 89.815 | 102788 |
| 1715812800 | 90.91 | 0.11 | 0.12 | 91.66 | 91.9 | 90.91 | 106287 |
| 1715726400 | 90.8 | 1.04 | 1.16 | 91.12 | 91.62 | 90.39 | 129034 |
| 1715640000 | 89.76 | 0.93 | 1.05 | 89.61 | 89.97 | 89.06 | 116681 |
| 1715380800 | 88.83 | -0.13 | -0.15 | 89.11 | 89.96 | 88.37 | 82050 |
| 1715294400 | 88.96 | 1.07 | 1.22 | 88.2 | 89.31 | 88.15 | 108881 |
| 1715208000 | 87.89 | 0.33 | 0.38 | 86.71 | 88.7 | 86.71 | 108717 |
| 1715121600 | 87.56 | 0.92 | 1.06 | 86.8 | 88.2 | 86.4541 | 272229 |
| 1715035200 | 86.64 | 1.97 | 2.33 | 86.06 | 87.38 | 85.6837 | 139516 |
| 1714776000 | 84.67 | 1.01 | 1.21 | 85.05 | 85.52 | 83.395 | 289734 |
| 1714689600 | 83.66 | 1.95 | 2.39 | 82.51 | 83.69 | 81.4054 | 244105 |
| 1714603200 | 81.71 | 1.96 | 2.46 | 80.11 | 83.75 | 79.76 | 328915 |
| 1714516800 | 79.75 | -8.55 | -9.68 | 85.65 | 86.825 | 78.55 | 519197 |
| 1714430400 | 88.3 | 0.62 | 0.71 | 87.67 | 88.735 | 87.67 | 161251 |
| 1714171200 | 87.68 | 0.3 | 0.34 | 87.8 | 88.11 | 87.33 | 125321 |
| 1714084800 | 87.38 | -0.7 | -0.79 | 87.44 | 87.92 | 86.58 | 177272 |
| 1713998400 | 88.08 | 0 | 0.00 | 87.46 | 88.315 | 87.2 | 200923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
