Albany International Corporation (AIN) Historical Stock Data
81.60 ↑0.83 (1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIN is down -0.11% a day on average. There have been 15 days where Albany International Corporation closed green and 15 days where AIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 79.91 | 81.60 | ↑$1.69 (2.11%) | 79.63 | 81.68 | 192.98K |
| 2025-01-07 | 80.22 | 80.77 | ↑$0.55 (0.69%) | 79.31 | 80.79 | 186.15K |
| 2025-01-06 | 81.11 | 80.30 | ↓$0.81 (-1.00%) | 79.37 | 81.97 | 293.90K |
| 2025-01-03 | 79.55 | 80.97 | ↑$1.42 (1.79%) | 78.94 | 81.21 | 159.51K |
| 2025-01-02 | 80.59 | 79.20 | ↓$1.39 (-1.72%) | 78.85 | 81.08 | 138.09K |
| 2024-12-31 | 80.45 | 79.97 | ↓$0.48 (-0.60%) | 79.87 | 80.79 | 106.84K |
| 2024-12-30 | 79.40 | 79.76 | ↑$0.36 (0.45%) | 78.46 | 80.33 | 145.82K |
| 2024-12-27 | 80.26 | 80.13 | ↓$0.13 (-0.16%) | 79.33 | 81.13 | 119.35K |
| 2024-12-26 | 80.18 | 80.81 | ↑$0.63 (0.79%) | 80.02 | 80.83 | 123.45K |
| 2024-12-24 | 80.11 | 80.73 | ↑$0.62 (0.77%) | 79.57 | 80.73 | 67.17K |
| 2024-12-23 | 80.88 | 79.90 | ↓$0.98 (-1.21%) | 79.44 | 80.88 | 230.70K |
| 2024-12-20 | 78.22 | 81.18 | ↑$2.96 (3.78%) | 78.22 | 82.95 | 825.49K |
| 2024-12-19 | 77.91 | 79.25 | ↑$1.34 (1.72%) | 77.74 | 79.93 | 238.77K |
| 2024-12-18 | 80.65 | 77.35 | ↓$3.30 (-4.09%) | 77.12 | 81.20 | 249.40K |
| 2024-12-17 | 80.50 | 80.11 | ↓$0.39 (-0.48%) | 79.92 | 80.89 | 172.44K |
| 2024-12-16 | 81.50 | 81.32 | ↓$0.18 (-0.22%) | 80.79 | 83.06 | 242.36K |
| 2024-12-13 | 81.82 | 81.96 | ↑$0.14 (0.17%) | 81.30 | 82.58 | 165.69K |
| 2024-12-12 | 81.72 | 82.11 | ↑$0.39 (0.48%) | 80.42 | 82.48 | 153.08K |
| 2024-12-11 | 83.29 | 81.91 | ↓$1.38 (-1.66%) | 81.82 | 84.11 | 209.32K |
| 2024-12-10 | 81.86 | 82.60 | ↑$0.74 (0.90%) | 80.49 | 83.54 | 185.87K |
| 2024-12-09 | 81.17 | 82.04 | ↑$0.87 (1.07%) | 80.94 | 83.05 | 224.57K |
| 2024-12-06 | 80.82 | 80.09 | ↓$0.73 (-0.90%) | 79.93 | 81.61 | 279.85K |
| 2024-12-05 | 81.88 | 80.40 | ↓$1.48 (-1.81%) | 80.26 | 82.28 | 378.57K |
| 2024-12-04 | 82.83 | 82.24 | ↓$0.59 (-0.71%) | 82.09 | 83.51 | 169.29K |
| 2024-12-03 | 85.17 | 83.09 | ↓$2.08 (-2.44%) | 82.94 | 85.17 | 198.64K |
| 2024-12-02 | 82.92 | 85.15 | ↑$2.23 (2.69%) | 81.46 | 85.19 | 299.01K |
| 2024-11-29 | 82.75 | 82.90 | ↑$0.15 (0.18%) | 82.36 | 83.22 | 142.32K |
| 2024-11-27 | 83.84 | 82.40 | ↓$1.44 (-1.72%) | 82.35 | 84.11 | 155.80K |
| 2024-11-26 | 85.71 | 83.07 | ↓$2.64 (-3.08%) | 83.02 | 85.85 | 361.33K |
| 2024-11-25 | 85.50 | 86.24 | ↑$0.74 (0.87%) | 85.03 | 88.13 | 396.23K |
Create an account or log in to view more rows.
$AIN here to raid
$AIN is anyone really buying this shit
$AIN buy and hodl friends. we may be early
but we are not wrong. very soon.
$AIN hello
please hold.
$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