Hot Features
프리미엄
Albany International Corp (AIN)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.37 | -4.10025550554 | 82.19 | 83.65 | 78.77 | 142846 | 79.79280927 | CS |
| 4 | -1.18 | -1.475 | 80 | 84.03 | 77.75 | 126986 | 80.59249765 | CS |
| 12 | -3.235 | -3.94247760648 | 82.055 | 84.105 | 77.12 | 178052 | 80.5959835 | CS |
| 26 | -12.45 | -13.640845842 | 91.27 | 94.2 | 67.39 | 206326 | 80.15318431 | CS |
| 52 | -22.18 | -21.9603960396 | 101 | 101 | 67.39 | 177290 | 83.56205901 | CS |
| 156 | -6.7 | -7.83442469598 | 85.52 | 115.3942 | 67.39 | 153200 | 87.33118071 | CS |
| 260 | 10.8 | 15.8776830344 | 68.02 | 115.3942 | 30.46 | 163494 | 78.03529482 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740613200 | 78.82 | -1.15 | -1.44 | 80.29 | 80.71 | 78.77 | 251520 |
| 1740526800 | 79.97 | 0.3 | 0.38 | 80.26 | 80.65 | 79.665 | 137919 |
| 1740440400 | 79.67 | -0.23 | -0.29 | 80.63 | 81.03 | 79.67 | 102225 |
| 1740181200 | 79.9 | -2.54 | -3.08 | 83.65 | 83.65 | 79.845 | 140304 |
| 1740094800 | 82.44 | -0.02 | -0.02 | 82.19 | 82.6 | 81.43 | 82260 |
| 1740008400 | 82.46 | 0.22 | 0.27 | 82.04 | 82.95 | 81.29 | 102468 |
| 1739922000 | 82.24 | 1.34 | 1.66 | 81.19 | 82.3652 | 80.81 | 108155 |
| 1739576400 | 80.9 | 0.15 | 0.19 | 81.52 | 82.08 | 80.62 | 126326 |
| 1739490000 | 80.75 | 1.18 | 1.48 | 79.75 | 81.01 | 79.75 | 109498 |
| 1739403600 | 79.57 | -1.11 | -1.38 | 79.36 | 80.38 | 79.16 | 119004 |
| 1739317200 | 80.68 | 0.25 | 0.31 | 79.65 | 80.975 | 79.65 | 61552 |
| 1739230800 | 80.43 | 0.37 | 0.46 | 80.47 | 81.25 | 79.94 | 148576 |
| 1738971600 | 80.06 | -0.45 | -0.56 | 80.03 | 80.92 | 79.81 | 128068 |
| 1738885200 | 80.51 | -2.45 | -2.95 | 84.03 | 84.03 | 79.91 | 142259 |
| 1738798800 | 82.96 | 1.46 | 1.79 | 81.36 | 83.21 | 81.27 | 155631 |
| 1738712400 | 81.5 | 1.78 | 2.23 | 79.37 | 81.53 | 79.08 | 118262 |
| 1738626000 | 79.72 | -1.03 | -1.28 | 79.63 | 80.925 | 77.75 | 115609 |
| 1738366800 | 80.75 | 0.43 | 0.54 | 80.14 | 81.58 | 79.82 | 145763 |
| 1738280400 | 80.32 | 0.65 | 0.82 | 80 | 81.2034 | 80 | 117342 |
| 1738194000 | 79.67 | -0.48 | -0.60 | 79.95 | 80.73 | 79.47 | 117493 |
| 1738107600 | 80.15 | -1.24 | -1.52 | 81.14 | 81.185 | 79.93 | 98740 |
| 1738021200 | 81.39 | 0.45 | 0.56 | 80.87 | 82.2961 | 80.25 | 158229 |
| 1737762000 | 80.94 | -0.33 | -0.41 | 79.94 | 81.55 | 79.5348 | 154103 |
| 1737675600 | 81.27 | 0 | 0.00 | 81.27 | 81.27 | 81.27 | 0 |
| 1737589200 | 81.27 | -1.32 | -1.60 | 82.43 | 82.43 | 80.7187 | 186163 |
| 1737502800 | 82.59 | 1.26 | 1.55 | 82.35 | 83.25 | 82.3 | 177924 |
| 1737157200 | 81.33 | 0.02 | 0.02 | 82.38 | 82.7 | 80.67 | 106847 |
| 1737070800 | 81.31 | 1.02 | 1.27 | 80.52 | 81.75 | 79.95 | 125877 |
| 1736984400 | 80.29 | -0.61 | -0.75 | 82.33 | 82.33 | 80.1 | 222815 |
| 1736898000 | 80.9 | 1.12 | 1.40 | 79.91 | 81.03 | 78.58 | 174726 |
| 1736811600 | 79.78 | 1.53 | 1.96 | 77.22 | 79.95 | 77.22 | 253499 |
| 1736552400 | 78.25 | -3.35 | -4.11 | 79.7 | 80.76 | 77.53 | 312877 |
| 1736379600 | 81.6 | 0.83 | 1.03 | 79.74 | 81.68 | 79.63 | 192053 |
| 1736293200 | 80.77 | 0.47 | 0.59 | 80.18 | 80.79 | 79.31 | 185360 |
| 1736206800 | 80.3 | -0.67 | -0.83 | 81.11 | 81.97 | 79.37 | 292748 |
| 1735947600 | 80.97 | 1.77 | 2.23 | 79.24 | 81.21 | 78.935 | 157815 |
| 1735861200 | 79.2 | -0.77 | -0.96 | 80.0915 | 81.08 | 78.85 | 137728 |
| 1735688400 | 79.97 | 0.21 | 0.26 | 80.45 | 80.79 | 79.87 | 106837 |
| 1735602000 | 79.76 | -0.37 | -0.46 | 79.605 | 80.3264 | 78.4601 | 143674 |
| 1735342800 | 80.13 | -0.68 | -0.84 | 80.3 | 81.1281 | 79.3261 | 116796 |
| 1735256400 | 80.81 | 0.08 | 0.10 | 80.18 | 80.825 | 80.015 | 123452 |
| 1735077840 | 80.73 | 0.83 | 1.04 | 80.11 | 80.73 | 79.57 | 67168 |
| 1734997200 | 79.9 | -1.28 | -1.58 | 80.88 | 80.88 | 79.44 | 230612 |
| 1734738000 | 81.18 | 1.93 | 2.44 | 78.5 | 82.95 | 78.5 | 837306 |
| 1734651600 | 79.25 | 1.9 | 2.46 | 78.79 | 79.925 | 77.735 | 237663 |
| 1734565200 | 77.35 | -2.76 | -3.45 | 80.45 | 81.2 | 77.12 | 248141 |
| 1734478800 | 80.11 | -1.21 | -1.49 | 80.34 | 80.885 | 79.92 | 171859 |
| 1734392400 | 81.32 | -0.64 | -0.78 | 81.16 | 83.06 | 80.79 | 241210 |
| 1734133200 | 81.96 | -0.15 | -0.18 | 81.78 | 82.58 | 81.295 | 165023 |
| 1734046800 | 82.11 | 0.2 | 0.24 | 81.94 | 82.37 | 80.42 | 152269 |
| 1733960400 | 81.91 | -0.69 | -0.84 | 83.29 | 84.105 | 81.82 | 208530 |
| 1733874000 | 82.6 | 0.56 | 0.68 | 81.94 | 83.54 | 80.485 | 185281 |
| 1733787600 | 82.04 | 1.95 | 2.43 | 81.6 | 83.049 | 81.6 | 219859 |
| 1733528400 | 80.09 | -0.31 | -0.39 | 81.14 | 81.61 | 79.93 | 278887 |
| 1733442000 | 80.4 | -1.84 | -2.24 | 82.055 | 82.28 | 80.26 | 412504 |
| 1733355600 | 82.24 | -0.85 | -1.02 | 83.01 | 83.51 | 82.09 | 168373 |
| 1733269200 | 83.09 | -2.06 | -2.42 | 85.22 | 85.22 | 82.94 | 197783 |
| 1733182800 | 85.15 | 2.25 | 2.71 | 82.92 | 85.19 | 81.455 | 298660 |
| 1732917840 | 82.9 | 0.5 | 0.61 | 82.59 | 83.22 | 82.36 | 141097 |
| 1732750800 | 82.4 | -0.67 | -0.81 | 84.07 | 84.11 | 82.35 | 154585 |
