Albany International Corporation Common Stockのデータ

Albany International Corporation Common Stockの基本情報

名前 Albany International Corporation Common Stock
ティッカー AIN
国 United States
上場年 nan
セクター Basic Industries

Albany International Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 76.97 74.37 74.43 76.44 238300.0 76.44
2021-02-12 73.81 70.43 70.71 73.63 161100.0 73.63
2021-02-11 74.15 65.14 74.15 71.82 541200.0 71.82
2021-02-10 76.87 74.95 75.4 75.36 100800.0 75.36
2021-02-09 75.89 73.77 75.02 75.58 87100.0 75.58
2021-02-08 76.38 74.28 75.28 75.06 85400.0 75.06
2021-02-05 74.91 72.94 74.65 74.76 98000.0 74.76
2021-02-04 73.77 71.76 71.76 73.67 75100.0 73.67
2021-02-03 72.68 71.38 71.65 71.76 150300.0 71.76
2021-02-02 73.16 71.4 72.71 72.05 137600.0 72.05
2021-02-01 71.84 68.5 70.49 71.61 144400.0 71.61
2021-01-29 72.75 69.52 72.75 69.52 120400.0 69.52
2021-01-28 73.88 71.89 73.02 72.9 134300.0 72.9
2021-01-27 72.85 70.38 71.86 71.8 151200.0 71.8
2021-01-26 77.47 73.71 77.47 73.77 106200.0 73.77
2021-01-25 76.96 74.96 75.91 76.4 125700.0 76.4
2021-01-22 76.97 75.04 75.32 76.72 117600.0 76.72
2021-01-21 78.6 75.74 78.6 76.32 91100.0 76.32
2021-01-20 78.57 76.84 76.96 78.14 95000.0 78.14
2021-01-19 77.75 75.36 76.63 77.12 113400.0 77.12
2021-01-15 77.26 74.78 76.39 76.03 95900.0 76.03
2021-01-14 78.56 76.39 76.56 78.01 99400.0 78.01
2021-01-13 78.57 75.75 78.4 76.05 85800.0 76.05
2021-01-12 78.79 76.69 76.79 78.43 97500.0 78.43
2021-01-11 77.2 73.9 74.18 76.99 91900.0 76.99
2021-01-08 77.66 74.9 77.15 76.19 99100.0 76.19
2021-01-07 78.4 76.27 77.39 77.07 105400.0 77.07
2021-01-06 78.5 74.67 74.67 76.96 200200.0 76.96
2021-01-05 74.01 70.62 70.81 73.06 107300.0 73.06
2021-01-04 74.14 70.38 74.14 70.98 134500.0 70.98
2020-12-31 73.97 71.82 73.04 73.42 89300.0 73.42
2020-12-30 74.21 72.15 72.15 73.13 74400.0 73.13
2020-12-29 73.79 70.95 73.45 72.15 99600.0 72.15
2020-12-28 73.77 72.6 73.77 73.24 85000.0 73.24
2020-12-24 73.92 72.16 73.91 73.09 52300.0 73.09
2020-12-23 74.03 72.1 72.93 73.61 72700.0 73.61
2020-12-22 72.63 71.09 72.51 72.02 84900.0 72.02
2020-12-21 72.94 70.72 72.37 72.43 174700.0 72.43
2020-12-18 74.37 72.29 72.9 74.0 711300.0 73.8
2020-12-17 73.13 70.75 72.22 73.01 139500.0 72.81
2020-12-16 73.59 71.41 73.51 71.69 123500.0 71.5
2020-12-15 73.74 71.06 71.34 73.19 132400.0 72.99
2020-12-14 72.18 70.37 72.16 70.4 176800.0 70.21
2020-12-11 72.36 70.47 70.62 71.27 109700.0 71.08
2020-12-10 72.58 70.79 71.62 71.39 106500.0 71.2
2020-12-09 73.93 71.76 73.3 72.36 123600.0 72.16
2020-12-08 72.97 71.0 71.0 72.69 157300.0 72.49
2020-12-07 72.94 71.0 72.13 71.74 102200.0 71.55
2020-12-04 72.4 70.7 70.82 72.12 110200.0 71.93
2020-12-03 71.75 69.9 70.53 70.13 111100.0 69.94
2020-12-02 70.78 68.98 69.16 70.4 181900.0 70.21
2020-12-01 70.07 68.65 69.76 69.5 144100.0 69.31
2020-11-30 70.65 68.18 70.35 68.53 206900.0 68.34
2020-11-27 71.52 70.08 71.36 70.76 75800.0 70.57
2020-11-25 72.54 70.35 72.04 71.36 165600.0 71.17
2020-11-24 72.8 70.74 70.85 72.68 175200.0 72.48
2020-11-23 71.26 68.86 69.41 70.32 198800.0 70.13
2020-11-20 68.5 67.8 67.8 68.43 165300.0 68.25
2020-11-19 68.49 66.86 67.99 68.44 224100.0 68.26
2020-11-18 68.96 66.9 67.25 68.32 290000.0 68.14
2020-11-17 66.8 64.5 65.93 66.54 300900.0 66.36
2020-11-16 66.86 65.29 66.26 66.27 275600.0 66.09
2020-11-13 64.36 62.56 62.56 63.97 115300.0 63.8
2020-11-12 63.48 61.29 62.4 61.58 240200.0 61.41
2020-11-11 64.49 61.88 63.89 63.43 206800.0 63.26
2020-11-10 64.33 59.04 59.47 63.74 331100.0 63.57
2020-11-09 61.99 58.51 58.79 59.47 319600.0 59.31
2020-11-06 54.52 53.37 54.22 54.11 107200.0 53.96
2020-11-05 54.61 52.6 52.6 54.21 142700.0 54.06
2020-11-04 52.7 51.47 52.7 52.48 118100.0 52.34
2020-11-03 55.21 53.07 54.41 53.85 123900.0 53.7
2020-11-02 53.67 51.63 52.0 53.04 216800.0 52.9
2020-10-30 51.2 49.41 49.41 50.94 147900.0 50.8
2020-10-29 53.45 48.57 52.83 49.5 281300.0 49.37
2020-10-28 51.77 50.26 51.08 51.04 148400.0 50.9
2020-10-27 53.38 52.26 53.05 52.37 117000.0 52.23
2020-10-26 54.01 51.72 53.64 53.05 188600.0 52.91
2020-10-23 56.3 54.29 55.54 54.45 122900.0 54.3
2020-10-22 55.48 53.88 54.38 55.42 157300.0 55.27
2020-10-21 54.99 54.01 54.75 54.1 76300.0 53.95
2020-10-20 55.56 54.62 55.24 54.88 77100.0 54.73
2020-10-19 56.87 54.53 56.86 54.6 107300.0 54.45
2020-10-16 56.69 54.61 55.24 56.37 131900.0 56.22
2020-10-15 55.18 53.61 54.45 55.14 276100.0 54.99
2020-10-14 55.5 54.31 55.0 55.04 179900.0 54.89
2020-10-13 55.14 53.45 54.67 55.0 175500.0 54.85
2020-10-12 55.85 54.34 54.96 55.48 149600.0 55.33
2020-10-09 54.75 53.58 53.84 54.74 171600.0 54.59
2020-10-08 54.21 53.0 53.98 53.45 114300.0 53.31
2020-10-07 53.66 51.98 52.99 53.46 215300.0 53.32
2020-10-06 54.35 52.04 52.43 52.33 207900.0 52.19
2020-10-05 52.13 51.34 51.52 51.81 116700.0 51.67
2020-10-02 51.67 49.4 49.62 51.11 113300.0 50.97
2020-10-01 50.62 49.17 49.7 50.55 198800.0 50.41
2020-09-30 50.91 49.3 50.16 49.51 177400.0 49.38
2020-09-29 50.72 49.47 50.54 50.03 127900.0 49.89
2020-09-28 51.45 50.28 50.28 50.83 130300.0 50.69
2020-09-25 49.89 48.78 49.47 49.54 114200.0 49.41
2020-09-24 50.66 48.98 50.05 49.5 214600.0 49.37
2020-09-23 51.27 49.67 50.39 49.76 270800.0 49.63
2020-09-22 51.12 49.57 50.62 50.53 253800.0 50.39
2020-09-21 53.51 49.91 53.51 50.58 607600.0 50.44
2020-09-18 55.17 53.91 55.01 54.5 617100.0 54.35
2020-09-17 53.95 51.91 52.9 53.8 158800.0 53.65
2020-09-16 54.28 51.41 52.07 53.46 266900.0 53.32
2020-09-15 52.78 51.41 52.73 52.01 344000.0 51.87
2020-09-14 52.77 51.56 51.82 52.59 173500.0 52.45
2020-09-11 51.74 50.5 50.66 51.4 209600.0 51.26
2020-09-10 51.27 50.4 50.97 50.53 313000.0 50.39
2020-09-09 51.13 49.53 51.13 50.5 272200.0 50.36
2020-09-08 51.33 50.0 50.33 50.73 244100.0 50.59
2020-09-04 53.52 50.89 53.41 51.15 147900.0 51.01
2020-09-03 54.05 51.95 53.63 52.26 316300.0 51.93
2020-09-02 53.85 52.12 52.62 53.76 141700.0 53.42
2020-09-01 52.68 51.12 51.45 52.62 169300.0 52.29
2020-08-31 52.57 51.26 52.57 51.9 223900.0 51.57
2020-08-28 53.25 52.12 52.72 52.85 110500.0 52.52
2020-08-27 52.72 51.53 51.74 52.25 166600.0 51.92
2020-08-26 51.22 50.38 50.71 51.2 159500.0 50.88
2020-08-25 51.55 50.28 51.14 50.94 131000.0 50.62
2020-08-24 50.93 49.63 50.29 50.82 471700.0 50.5
2020-08-21 50.85 49.04 50.18 49.91 120400.0 49.59
2020-08-20 51.1 50.01 50.85 50.4 178200.0 50.08
2020-08-19 52.11 50.55 50.84 51.65 212000.0 51.32
2020-08-18 51.99 50.2 51.66 50.85 128100.0 50.53
2020-08-17 53.26 51.74 53.23 51.98 96200.0 51.65
2020-08-14 53.64 52.26 52.33 53.3 84500.0 52.96
2020-08-13 53.9 52.53 52.87 52.89 150700.0 52.56
2020-08-12 54.56 52.81 54.56 53.62 133900.0 53.28
2020-08-11 55.26 53.62 54.59 53.8 169400.0 53.46
2020-08-10 54.67 52.96 52.98 53.78 193900.0 53.44
2020-08-07 52.73 51.09 51.18 52.5 124700.0 52.17
2020-08-06 51.96 51.18 51.49 51.5 157300.0 51.17
2020-08-05 51.45 49.76 50.06 51.45 154100.0 51.12
2020-08-04 49.53 48.01 48.81 49.25 209000.0 48.94
2020-08-03 49.06 46.98 48.24 48.86 248300.0 48.55
2020-07-31 48.4 46.31 47.67 48.08 443300.0 47.78
2020-07-30 51.76 47.73 51.76 48.17 490000.0 47.87
2020-07-29 51.79 49.07 51.17 49.56 323500.0 49.25
2020-07-28 52.72 50.92 51.7 50.93 169300.0 50.61
2020-07-27 52.67 51.48 51.84 52.05 146100.0 51.72
2020-07-24 52.87 51.69 52.47 51.97 157800.0 51.64
2020-07-23 53.07 51.78 52.48 52.24 249900.0 51.91
2020-07-22 53.46 51.91 51.91 52.62 258200.0 52.29
2020-07-21 53.2 51.45 51.45 51.98 485100.0 51.65
2020-07-20 52.61 50.19 52.2 50.74 154200.0 50.42
2020-07-17 54.42 52.45 53.13 52.58 180600.0 52.25
2020-07-16 54.26 52.46 54.26 53.03 371000.0 52.69
2020-07-15 55.22 53.7 54.22 54.46 372500.0 54.12
2020-07-14 52.57 49.81 50.53 52.13 631900.0 51.8
2020-07-13 53.63 50.45 52.32 50.55 904400.0 50.23
2020-07-10 52.71 51.34 51.34 51.89 636200.0 51.56
2020-07-09 52.89 51.06 52.82 51.15 373600.0 50.83
2020-07-08 54.76 52.65 53.01 52.82 437500.0 52.49
2020-07-07 56.21 53.33 56.02 53.38 250600.0 53.04
2020-07-06 58.54 56.49 58.53 56.89 330400.0 56.53
2020-07-02 58.93 56.54 57.72 56.94 171500.0 56.58
2020-07-01 59.48 56.38 58.88 56.5 130700.0 56.14
2020-06-30 59.25 57.5 57.89 58.71 133400.0 58.34
2020-06-29 58.99 55.32 55.45 58.58 186100.0 58.21
2020-06-26 56.14 54.12 55.92 54.34 303000.0 54.0
2020-06-25 56.69 54.45 54.45 56.66 153900.0 56.3
2020-06-24 57.39 54.56 56.35 54.95 234100.0 54.6
2020-06-23 59.21 56.94 59.21 57.55 161700.0 57.19
2020-06-22 58.37 56.61 57.43 58.36 213100.0 57.99
2020-06-19 59.99 57.12 59.76 57.76 453700.0 57.39
2020-06-18 60.23 58.33 58.73 58.93 102500.0 58.56
2020-06-17 62.06 59.17 62.06 59.66 113800.0 59.28
2020-06-16 63.57 61.43 62.9 61.94 135700.0 61.55
2020-06-15 61.0 55.41 55.41 59.9 146700.0 59.52
2020-06-12 59.81 55.5 59.18 57.61 252300.0 57.25
2020-06-11 60.9 56.03 60.43 56.36 225100.0 56.0
2020-06-10 66.91 63.74 66.91 64.03 227400.0 63.62
2020-06-09 69.66 66.74 69.27 67.73 188200.0 67.3
2020-06-08 73.53 70.33 72.19 70.98 222000.0 70.53
2020-06-05 74.24 68.22 68.76 71.35 314800.0 70.9
2020-06-04 66.66 61.78 61.78 65.68 252500.0 65.26
2020-06-03 65.14 62.76 63.27 64.39 174700.0 63.79
2020-06-02 62.62 60.97 62.27 61.89 122300.0 61.32
2020-06-01 62.75 60.17 60.66 61.65 168500.0 61.08
2020-05-29 61.55 59.57 61.55 60.3 222500.0 59.74
2020-05-28 66.1 62.29 65.77 62.43 322000.0 61.85
2020-05-27 65.05 61.22 62.21 64.97 305300.0 64.37
2020-05-26 61.98 57.61 57.76 60.47 257800.0 59.91
2020-05-22 56.01 54.36 55.46 55.41 113200.0 54.9
2020-05-21 56.53 54.71 54.98 55.46 179700.0 54.95
2020-05-20 55.59 53.97 54.45 55.32 156400.0 54.81
2020-05-19 55.19 52.94 54.29 52.96 167100.0 52.47
2020-05-18 55.0 51.89 51.89 54.76 174400.0 54.25
2020-05-15 50.95 49.0 49.53 49.78 171400.0 49.32
2020-05-14 49.94 45.93 47.91 49.72 291600.0 49.26
2020-05-13 49.65 47.8 49.65 49.04 321000.0 48.59
2020-05-12 51.78 50.1 51.61 50.11 286000.0 49.65
2020-05-11 53.6 51.0 53.6 51.38 258900.0 50.9
2020-05-08 54.49 52.47 52.95 54.49 130700.0 53.99
2020-05-07 52.22 51.0 51.73 51.54 152500.0 51.06
2020-05-06 52.43 49.58 49.83 51.09 210900.0 50.62
2020-05-05 52.58 49.45 52.29 49.7 384300.0 49.24
2020-05-04 51.15 48.73 49.88 51.04 198400.0 50.57
2020-05-01 51.19 48.81 49.93 50.34 212900.0 49.87
2020-04-30 55.59 49.01 52.03 51.14 348600.0 50.67
2020-04-29 56.52 52.67 52.89 55.69 248900.0 55.17
2020-04-28 51.94 49.42 50.34 51.47 187900.0 50.99
2020-04-27 49.99 46.8 46.8 49.11 168600.0 48.66
2020-04-24 48.92 46.3 48.84 46.6 238100.0 46.17
2020-04-23 49.87 47.62 47.62 48.54 236900.0 48.09
2020-04-22 48.39 46.55 48.16 47.55 293600.0 47.11
2020-04-21 47.65 45.98 46.65 46.99 287200.0 46.55
2020-04-20 48.17 46.11 46.8 47.75 281300.0 47.31
2020-04-17 48.68 46.77 46.77 48.0 244700.0 47.56
2020-04-16 45.78 43.16 44.75 45.29 374100.0 44.87
2020-04-15 45.98 43.29 45.84 44.86 414300.0 44.44
2020-04-14 46.83 45.03 45.72 46.0 395600.0 45.57
2020-04-13 47.23 43.87 47.23 44.59 271400.0 44.18
2020-04-09 49.55 46.72 48.68 47.81 313900.0 47.37
2020-04-08 47.94 45.76 46.46 47.35 181200.0 46.91
2020-04-07 47.78 44.32 45.51 45.54 305400.0 45.12
2020-04-06 45.07 43.0 44.2 44.1 239500.0 43.69
2020-04-03 44.1 40.86 43.33 42.13 156400.0 41.74
2020-04-02 45.05 41.75 43.19 43.77 154000.0 43.36
2020-04-01 45.6 43.1 45.31 43.49 303900.0 43.09
2020-03-31 49.17 46.16 48.03 47.33 222700.0 46.89
2020-03-30 48.83 45.86 47.5 48.34 431500.0 47.89
2020-03-27 49.44 44.81 46.88 47.98 480700.0 47.54
2020-03-26 48.48 40.61 41.05 47.93 310900.0 47.49
2020-03-25 44.88 40.45 43.71 40.59 335600.0 40.21
2020-03-24 46.14 41.62 43.66 43.46 686600.0 43.06
2020-03-23 41.92 36.11 37.35 41.08 454700.0 40.7
2020-03-20 41.34 36.54 39.57 37.55 482600.0 37.2
2020-03-19 39.95 30.65 31.13 39.25 346500.0 38.89
2020-03-18 35.7 30.46 35.08 31.61 370600.0 31.13
2020-03-17 41.27 35.1 41.27 37.24 446200.0 36.67
2020-03-16 41.9 39.25 41.9 40.47 492000.0 39.85
2020-03-13 48.17 42.96 48.17 44.11 632300.0 43.44
2020-03-12 53.34 45.26 53.34 45.49 408500.0 44.8
2020-03-11 61.25 57.43 61.19 57.7 349400.0 56.82
2020-03-10 63.75 58.26 60.98 63.03 733900.0 62.07
2020-03-09 63.33 59.0 63.33 59.07 420200.0 58.17
2020-03-06 65.75 62.77 62.8 65.33 207900.0 64.34
2020-03-05 67.51 64.36 66.92 65.31 489100.0 64.32
2020-03-04 69.47 67.16 68.43 68.85 339400.0 67.8
2020-03-03 70.0 65.71 68.03 67.3 309800.0 66.28
2020-03-02 67.28 63.11 64.37 67.25 493300.0 66.23
2020-02-28 67.04 63.34 65.65 64.07 521000.0 63.1
2020-02-27 68.9 66.42 68.02 67.65 551400.0 66.62
2020-02-26 70.65 68.52 70.21 69.54 225000.0 68.48
2020-02-25 71.93 69.18 71.93 69.58 346800.0 68.52
2020-02-24 72.51 71.51 71.87 71.86 310200.0 70.77
2020-02-21 74.53 73.81 74.44 74.29 186000.0 73.16
2020-02-20 74.76 73.75 73.75 74.63 198100.0 73.49
2020-02-19 74.53 73.9 74.2 73.98 271600.0 72.85
2020-02-18 74.17 73.45 73.85 74.13 315000.0 73.0