Stockscreener 앱 받기
52.16
1.73%
-0.92
Albany International Corp 주식 (AIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $53.88 | $51.59 | $2.29 | 411,940.0 | -1.73% |
| 2025-12-11 | $53.54 | $51.17 | $2.37 | 471,778.0 | +3.53% |
| 2025-12-10 | $51.41 | $49.36 | $2.05 | 609,696.0 | +3.95% |
| 2025-12-09 | $49.98 | $49.13 | $0.85 | 326,577.0 | -0.52% |
| 2025-12-08 | $50.00 | $49.16 | $0.8462 | 326,888.0 | -0.06% |
| 2025-12-05 | $50.84 | $48.76 | $2.09 | 462,231.0 | +2.02% |
| 2025-12-04 | $48.81 | $47.65 | $1.16 | 274,771.0 | +1.27% |
| 2025-12-03 | $48.35 | $47.42 | $0.935 | 272,060.0 | +1.65% |
| 2025-12-02 | $47.67 | $46.52 | $1.15 | 268,030.0 | -0.48% |
| 2025-12-01 | $48.12 | $46.99 | $1.13 | 472,531.0 | -0.44% |
| 2025-11-28 | $47.89 | $47.16 | $0.7299 | 187,554.0 | +0.61% |
| 2025-11-26 | $48.20 | $46.93 | $1.27 | 335,616.0 | -0.34% |
| 2025-11-25 | $48.14 | $45.52 | $2.62 | 401,225.0 | +4.53% |
| 2025-11-24 | $45.61 | $44.83 | $0.7799 | 392,119.0 | +0.18% |
| 2025-11-21 | $46.09 | $44.23 | $1.87 | 401,465.0 | +2.46% |
| 2025-11-20 | $44.36 | $42.80 | $1.56 | 825,632.0 | +5.15% |
| 2025-11-19 | $42.66 | $41.29 | $1.37 | 1,147,962.0 | -0.47% |
| 2025-11-18 | $43.18 | $41.15 | $2.03 | 1,070,905.0 | +2.25% |
| 2025-11-17 | $45.40 | $41.36 | $4.04 | 521,055.0 | -8.22% |
| 2025-11-14 | $45.29 | $43.87 | $1.42 | 589,512.0 | -0.49% |
Albany International Corp 주식 (AIN) 연도별 가격 이력
이 심층 분석에서는 Albany International Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Albany International Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Albany International Corp 주식 (AIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $53.88 | $46.52 | $7.36 | 4,308,442.0 | +9.40% |
| 2025-11 | $56.94 | $41.15 | $15.79 | 11,137,408.0 | -15.73% |
| 2025-10 | $61.20 | $52.85 | $8.35 | 6,268,169.0 | +6.15% |
| 2025-09 | $63.69 | $52.14 | $11.55 | 5,592,672.0 | -16.08% |
| 2025-08 | $66.11 | $52.41 | $13.71 | 7,153,097.0 | +17.20% |
| 2025-07 | $73.00 | $50.60 | $22.40 | 5,836,648.0 | -22.73% |
| 2025-06 | $70.93 | $64.36 | $6.57 | 6,419,390.0 | +6.14% |
| 2025-05 | $70.20 | $60.98 | $9.23 | 4,968,940.0 | +0.47% |
| 2025-04 | $71.54 | $57.71 | $13.83 | 5,416,501.0 | -4.75% |
| 2025-03 | $77.36 | $67.59 | $9.77 | 6,217,210.0 | -9.83% |
| 2025-02 | $83.65 | $72.36 | $11.29 | 3,039,292.0 | -5.18% |
| 2025-01 | $83.25 | $77.22 | $6.03 | 3,247,306.0 | +0.98% |
Albany International Corp 주식 (AIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $85.19 | $77.12 | $8.07 | 4,421,826.0 | -3.79% |
| 2024-11 | $88.13 | $67.97 | $20.16 | 5,785,746.0 | +22.06% |
| 2024-10 | $88.29 | $67.39 | $20.90 | 5,418,804.0 | -23.56% |
| 2024-09 | $93.42 | $82.14 | $11.28 | 2,936,828.0 | -5.64% |
| 2024-08 | $94.20 | $81.37 | $12.83 | 2,711,314.0 | +0.62% |
| 2024-07 | $95.47 | $81.25 | $14.22 | 2,452,893.0 | +10.81% |
| 2024-06 | $89.33 | $81.83 | $7.50 | 3,045,957.0 | -3.73% |
| 2024-05 | $91.90 | $79.76 | $12.14 | 2,886,860.0 | +9.99% |
| 2024-04 | $94.06 | $78.55 | $15.51 | 4,108,112.0 | -14.72% |
| 2024-03 | $97.59 | $90.65 | $6.94 | 2,391,990.0 | -0.38% |
| 2024-02 | $98.73 | $86.98 | $11.75 | 1,997,276.0 | +5.58% |
| 2024-01 | $98.88 | $85.53 | $13.35 | 3,054,579.0 | -9.48% |
Albany International Corp 주식 (AIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $99.41 | $85.73 | $13.68 | 3,339,648.0 | +14.45% |
| 2023-11 | $87.89 | $79.96 | $7.93 | 2,790,185.0 | +5.16% |
| 2023-10 | $87.57 | $78.20 | $9.37 | 2,226,776.0 | -5.41% |
| 2023-09 | $94.42 | $83.48 | $10.94 | 2,667,489.0 | -6.95% |
| 2023-08 | $97.33 | $89.62 | $7.71 | 2,621,676.0 | -3.70% |
| 2023-07 | $97.36 | $88.80 | $8.56 | 2,878,454.0 | +3.22% |
| 2023-06 | $95.25 | $84.35 | $10.90 | 4,215,113.0 | +9.84% |
| 2023-05 | $93.54 | $83.89 | $9.65 | 2,914,347.0 | -6.90% |
| 2023-04 | $92.44 | $82.30 | $10.14 | 2,616,286.0 | +2.07% |
| 2023-03 | $102.3 | $84.20 | $18.09 | 5,181,564.0 | -11.45% |
| 2023-02 | $115.4 | $92.32 | $23.07 | 2,853,241.0 | -10.01% |
| 2023-01 | $112.5 | $98.02 | $14.44 | 1,898,220.0 | +13.75% |
1.72%
자본화:
|
볼륨(24시간):