Albany International Corporation (AIN) Historical Stock Data
83.09 ↓2.06 (-2.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIN is up 0.14% a day on average. There have been 18 days where Albany International Corporation closed green and 12 days where AIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-22 | 82.95 | 84.78 | ↑$1.83 (2.21%) | 82.56 | 85.12 | 265.65K |
| 2024-11-21 | 84.31 | 82.53 | ↓$1.78 (-2.11%) | 82.21 | 85.25 | 312.51K |
| 2024-11-20 | 82.81 | 83.56 | ↑$0.75 (0.91%) | 82.41 | 84.25 | 508.77K |
| 2024-11-19 | 80.72 | 83.53 | ↑$2.81 (3.48%) | 80.72 | 83.83 | 405.30K |
| 2024-11-18 | 80.06 | 81.86 | ↑$1.80 (2.25%) | 79.91 | 82.13 | 261.76K |
| 2024-11-15 | 81.16 | 80.09 | ↓$1.07 (-1.32%) | 79.82 | 81.86 | 262.59K |
| 2024-11-14 | 82.63 | 80.52 | ↓$2.11 (-2.55%) | 80.13 | 83.11 | 220.90K |
| 2024-11-13 | 81.79 | 82.11 | ↑$0.32 (0.39%) | 81.78 | 83.22 | 200.05K |
| 2024-11-12 | 83.49 | 81.28 | ↓$2.21 (-2.65%) | 81.16 | 83.49 | 249.06K |
| 2024-11-11 | 82.63 | 83.28 | ↑$0.65 (0.79%) | 82.23 | 84.29 | 285.97K |
| 2024-11-08 | 81.29 | 81.96 | ↑$0.67 (0.82%) | 80.39 | 83.42 | 337.45K |
| 2024-11-07 | 79.93 | 81.36 | ↑$1.43 (1.79%) | 79.43 | 81.86 | 403.08K |
| 2024-11-06 | 76.38 | 80.13 | ↑$3.75 (4.91%) | 76.38 | 80.63 | 428.94K |
| 2024-11-05 | 69.95 | 73.39 | ↑$3.44 (4.92%) | 69.95 | 73.78 | 257.66K |
| 2024-11-04 | 68.97 | 70.30 | ↑$1.33 (1.93%) | 68.86 | 71.24 | 307.95K |
| 2024-11-01 | 67.97 | 69.53 | ↑$1.56 (2.30%) | 67.97 | 69.67 | 307.10K |
| 2024-10-31 | 73.60 | 67.92 | ↓$5.68 (-7.72%) | 67.39 | 73.60 | 438.01K |
| 2024-10-30 | 70.93 | 70.75 | ↓$0.18 (-0.25%) | 70.68 | 72.24 | 185.57K |
| 2024-10-29 | 71.48 | 71.67 | ↑$0.19 (0.27%) | 71.20 | 72.36 | 251.80K |
| 2024-10-28 | 71.77 | 72.25 | ↑$0.48 (0.67%) | 71.65 | 73.07 | 298.01K |
| 2024-10-25 | 72.13 | 71.11 | ↓$1.02 (-1.41%) | 71.08 | 72.68 | 138.56K |
| 2024-10-24 | 73.32 | 71.48 | ↓$1.84 (-2.51%) | 70.80 | 73.51 | 210.49K |
| 2024-10-23 | 71.86 | 73.31 | ↑$1.45 (2.02%) | 71.78 | 73.71 | 179.63K |
| 2024-10-22 | 73.37 | 72.27 | ↓$1.10 (-1.50%) | 71.45 | 73.37 | 202.06K |
Create an account or log in to view more rows.
$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
$AIN get ready bears and bulls