NYSE:AIN
Albany International Corporation Stock Price (Quote)
$88.96
+1.07 (+1.22%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $78.55 | $91.45 | Thursday, 9th May 2024 AIN stock ended at $88.96. This is 1.22% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.32% from a day low at $88.15 to a day high of $89.31. |
| 90 days | $78.55 | $98.73 | |
| 52 weeks | $78.20 | $99.40 |
| Date | Open | High | Low | Close | Volume |
| Dec 14, 2023 | $95.37 | $96.60 | $94.78 | $96.09 | 110 910 |
| Dec 13, 2023 | $90.45 | $94.05 | $90.21 | $93.58 | 133 583 |
| Dec 12, 2023 | $90.09 | $91.34 | $89.16 | $90.85 | 123 761 |
| Dec 11, 2023 | $89.53 | $90.71 | $89.53 | $90.23 | 111 028 |
| Dec 08, 2023 | $88.29 | $90.14 | $88.29 | $89.13 | 106 732 |
| Dec 07, 2023 | $86.89 | $88.17 | $86.58 | $88.14 | 134 085 |
| Dec 06, 2023 | $88.69 | $89.69 | $87.03 | $87.08 | 100 137 |
| Dec 05, 2023 | $89.38 | $89.38 | $87.32 | $87.77 | 201 883 |
| Dec 04, 2023 | $88.21 | $89.75 | $88.14 | $89.39 | 105 628 |
| Dec 01, 2023 | $86.10 | $88.86 | $85.73 | $88.64 | 107 975 |
| Nov 30, 2023 | $86.02 | $86.16 | $84.37 | $85.82 | 169 136 |
| Nov 29, 2023 | $86.12 | $86.12 | $85.00 | $85.50 | 152 241 |
| Nov 28, 2023 | $85.43 | $85.86 | $84.56 | $85.39 | 154 154 |
| Nov 27, 2023 | $84.70 | $85.85 | $84.00 | $85.51 | 87 558 |
| Nov 24, 2023 | $84.48 | $85.72 | $83.82 | $85.24 | 39 835 |
| Nov 22, 2023 | $84.38 | $85.06 | $83.57 | $84.37 | 36 846 |
| Nov 21, 2023 | $84.01 | $84.49 | $83.09 | $83.64 | 57 152 |
| Nov 20, 2023 | $85.93 | $85.93 | $84.55 | $84.69 | 65 821 |
| Nov 17, 2023 | $86.32 | $86.57 | $85.10 | $85.44 | 113 634 |
| Nov 16, 2023 | $85.79 | $86.25 | $84.89 | $85.73 | 113 656 |
| Nov 15, 2023 | $86.20 | $87.28 | $85.46 | $85.57 | 61 940 |
| Nov 14, 2023 | $84.42 | $86.79 | $83.83 | $86.55 | 99 612 |
| Nov 13, 2023 | $82.51 | $83.78 | $82.42 | $82.44 | 86 587 |
| Nov 10, 2023 | $83.87 | $83.87 | $81.69 | $82.88 | 150 072 |
| Nov 09, 2023 | $83.12 | $84.20 | $82.56 | $83.00 | 87 450 |
