Albany International Corporation (AIN) Historical Stock Data
87.38 ↓0.70 (-0.79%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AIN is down -0.05% a day on average. There have been 14 days where Albany International Corporation closed green and 16 days where AIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 87.44 | 87.38 | ↓$0.06 (-0.07%) | 86.58 | 87.92 | 177.27K |
| 2024-04-24 | 87.46 | 88.08 | ↑$0.62 (0.71%) | 87.20 | 88.32 | 200.92K |
| 2024-04-23 | 87.59 | 88.08 | ↑$0.49 (0.56%) | 87.59 | 88.55 | 198.67K |
| 2024-04-22 | 88.63 | 87.57 | ↓$1.06 (-1.20%) | 87.27 | 88.76 | 136.11K |
| 2024-04-19 | 87.69 | 88.23 | ↑$0.54 (0.62%) | 87.50 | 89.18 | 150.73K |
| 2024-04-18 | 88.31 | 87.83 | ↓$0.48 (-0.54%) | 87.76 | 89.43 | 187.96K |
| 2024-04-17 | 89.35 | 87.95 | ↓$1.40 (-1.57%) | 87.93 | 89.84 | 170.94K |
| 2024-04-16 | 88.60 | 88.48 | ↓$0.12 (-0.14%) | 88.00 | 89.33 | 162.21K |
| 2024-04-15 | 89.98 | 89.48 | ↓$0.50 (-0.56%) | 88.93 | 90.53 | 120.36K |
| 2024-04-12 | 90.35 | 89.54 | ↓$0.81 (-0.90%) | 88.77 | 90.59 | 199.75K |
| 2024-04-11 | 89.18 | 91.16 | ↑$1.98 (2.22%) | 88.55 | 91.45 | 412.02K |
| 2024-04-10 | 87.10 | 88.79 | ↑$1.69 (1.94%) | 86.93 | 88.82 | 181.97K |
| 2024-04-09 | 88.88 | 89.58 | ↑$0.70 (0.79%) | 88.39 | 89.82 | 100.92K |
| 2024-04-08 | 89.71 | 88.72 | ↓$0.99 (-1.10%) | 88.60 | 89.96 | 156K |
| 2024-04-05 | 88.72 | 89.12 | ↑$0.40 (0.45%) | 88.59 | 89.98 | 140.43K |
| 2024-04-04 | 89.69 | 89.13 | ↓$0.56 (-0.62%) | 88.68 | 90.57 | 227.64K |
| 2024-04-03 | 87.94 | 89.18 | ↑$1.24 (1.41%) | 87.94 | 89.45 | 165.34K |
| 2024-04-02 | 90.04 | 88.73 | ↓$1.31 (-1.45%) | 87.91 | 90.04 | 225.61K |
| 2024-04-01 | 94.06 | 90.67 | ↓$3.39 (-3.60%) | 90.66 | 94.06 | 130.18K |
| 2024-03-28 | 94.26 | 93.51 | ↓$0.75 (-0.80%) | 92.38 | 94.39 | 198.13K |
| 2024-03-27 | 95.66 | 96.49 | ↑$0.83 (0.87%) | 95.00 | 96.49 | 97.06K |
| 2024-03-26 | 93.35 | 94.62 | ↑$1.27 (1.36%) | 92.59 | 94.73 | 132.81K |
| 2024-03-25 | 93.96 | 92.56 | ↓$1.40 (-1.49%) | 92.45 | 93.99 | 66.23K |
| 2024-03-22 | 94.91 | 93.27 | ↓$1.64 (-1.73%) | 93.21 | 94.91 | 86.17K |
| 2024-03-21 | 93.78 | 94.77 | ↑$0.99 (1.06%) | 93.49 | 94.94 | 90.31K |
| 2024-03-20 | 91.40 | 93.35 | ↑$1.95 (2.13%) | 91.25 | 93.99 | 99.64K |
| 2024-03-19 | 91.70 | 91.96 | ↑$0.26 (0.28%) | 91.11 | 92.82 | 169.50K |
| 2024-03-18 | 92.10 | 91.73 | ↓$0.37 (-0.40%) | 91.32 | 92.45 | 121.09K |
| 2024-03-15 | 90.90 | 92.18 | ↑$1.28 (1.41%) | 90.90 | 92.38 | 297.65K |
| 2024-03-14 | 92.50 | 91.48 | ↓$1.02 (-1.10%) | 90.65 | 92.63 | 153.65K |
Create an account or log in to view more rows.
$AIN Spike it!
$AIN get over the hump
$AIN Pamp it higher...
$AIN let’s go baby!
$AIN diamond balls
$AIN fuck all u greedy bulls
$AIN get ready bears and bulls
$AIN out of the way
$AIN looking ready to breakout soon.
$AIN buying all the dips.