Albany International Corporation (AIN) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	60.76	61.67	60.32	60.76	+0.10%	150,000
2026-10-15	61.32	61.44	60.11	60.70	+0.15%	193,400
2026-10-14	59.89	60.99	59.89	60.61	-0.66%	164,600
2026-10-13	61.26	61.26	60.07	61.01	+0.44%	209,600
2026-10-12	61.49	61.89	60.60	60.74	-1.72%	156,300
2026-10-09	60.52	62.42	60.01	61.80	+3.99%	246,100
2026-10-08	59.31	59.64	58.34	59.43	+0.08%	230,700
2026-10-07	58.51	60.05	57.35	59.38	+0.12%	393,200
2026-10-06	61.11	62.70	58.99	59.31	-0.29%	295,900
2026-10-05	60.24	61.98	59.12	59.48	-2.30%	351,700
2026-10-02	60.17	61.06	59.65	60.88	+3.10%	214,600
2026-10-01	59.68	59.77	58.50	59.05	-0.94%	190,200
2026-09-30	60.24	60.24	59.33	59.61	+0.03%	169,200
2026-09-29	60.81	60.84	59.43	59.59	-0.82%	153,600
2026-09-28	60.79	61.54	60.01	60.08	-1.48%	207,700
2026-09-25	60.66	61.28	60.07	60.98	+0.56%	182,000
2026-09-24	60.76	61.46	59.74	60.64	-0.21%	293,600
2026-09-23	59.66	60.87	58.98	60.77	+0.91%	162,100
2026-09-22	60.31	60.31	59.12	60.22	+1.50%	183,000
2026-09-21	61.17	61.17	59.15	59.33	-2.11%	183,000
2026-09-18	60.57	60.61	59.06	60.61	+1.00%	558,700
2026-09-17	61.36	61.36	59.67	60.01	-0.32%	256,200
2026-09-16	59.88	61.07	59.30	60.20	+1.23%	169,900
2026-09-15	60.44	60.44	58.52	59.47	-1.20%	217,309
2026-09-14	59.13	60.45	58.79	60.19	-0.15%	347,108
2026-09-11	60.77	61.34	59.25	60.28	+0.63%	231,200
2026-09-10	60.01	60.19	58.86	59.90	-1.12%	233,300
2026-09-09	61.51	62.58	60.40	60.58	-2.82%	254,300
2026-09-08	62.40	63.09	61.20	62.34	-0.14%	266,700
2026-09-04	62.90	63.83	62.11	62.43	-0.26%	275,800
2026-09-03	61.11	63.85	60.69	62.59	+6.48%	426,600
2026-09-02	55.41	61.07	55.41	58.78	+8.19%	402,300
2026-09-01	54.60	56.08	54.15	54.33	-1.98%	276,000
2026-08-31	57.75	57.75	54.79	55.43	-5.00%	411,100
2026-08-28	59.49	59.72	58.23	58.35	-1.44%	194,400
2026-08-27	59.67	59.67	57.63	59.20	+0.41%	196,500
2026-08-26	58.70	58.96	57.63	58.96	+1.39%	170,000
2026-08-25	59.22	59.70	58.01	58.15	-0.33%	252,900
2026-08-24	59.50	60.02	57.85	58.34	-1.29%	196,000
2026-08-21	59.10	59.62	58.10	59.10	+0.36%	166,200
2026-08-20	59.51	59.78	58.50	58.89	-1.72%	218,200
2026-08-19	62.73	63.49	59.54	59.92	-4.46%	374,500
2026-08-18	63.80	64.31	62.58	62.72	-1.82%	233,600
2026-08-17	64.76	64.76	63.50	63.88	-1.53%	276,500
2026-08-14	64.00	65.00	63.21	64.87	+1.22%	232,300
2026-08-13	64.14	64.84	63.15	64.09	+0.39%	344,500
2026-08-12	63.45	64.38	63.03	63.84	+1.30%	272,100
2026-08-11	61.22	63.25	61.20	63.02	+3.29%	397,000
2026-08-10	62.58	62.58	60.68	61.01	-2.71%	257,600
2026-08-07	61.87	62.98	60.37	62.71	+2.35%	500,000
2026-08-06	62.15	62.88	58.71	61.27	-0.87%	1,010,400
2026-08-05	62.08	66.47	61.61	61.81	-1.86%	509,700
2026-08-04	70.25	70.25	61.18	62.98	-16.16%	843,500
2026-08-03	74.76	76.61	74.76	75.12	+0.82%	230,900
2026-07-31	73.46	74.89	73.46	74.51	+0.53%	162,600
2026-07-30	74.74	75.40	72.99	74.12	+0.45%	134,100
2026-07-29	75.56	75.56	72.89	73.79	-3.23%	175,800
2026-07-28	76.39	76.81	75.27	76.25	+0.12%	131,400
2026-07-27	76.64	77.00	75.03	76.16	+0.89%	168,200
2026-07-24	75.38	76.11	74.60	75.49	+1.07%	119,200
2026-07-23	72.77	75.03	72.74	74.69	+0.51%	332,200
2026-07-22	75.40	76.06	73.97	74.31	-2.11%	181,700
2026-07-21	75.66	76.99	74.82	75.91	+1.13%	230,200
2026-07-20	74.29	75.72	73.58	75.06	+0.70%	218,500
2026-07-17	73.19	75.69	73.19	74.54	+0.12%	298,800
2026-07-16	72.81	75.88	72.42	74.45	+0.16%	277,600
2026-07-15	74.23	74.96	73.57	74.33	+0.81%	119,400
2026-07-14	72.78	74.57	72.16	73.73	+2.57%	173,900
2026-07-13	72.25	72.77	71.62	71.88	-0.95%	142,200
2026-07-10	72.56	73.71	72.49	72.57	-0.43%	123,900
2026-07-09	72.01	73.04	71.18	72.88	+2.20%	234,700
2026-07-08	72.63	72.98	71.27	71.31	-3.07%	235,400
2026-07-07	73.67	74.48	70.54	73.57	-0.55%	197,700
2026-07-06	73.66	74.82	73.38	73.98	+0.80%	168,600
2026-07-02	74.77	76.04	72.65	73.39	-1.38%	164,800
2026-07-01	75.03	76.32	73.85	74.42	-0.11%	185,600
2026-06-30	75.48	76.35	74.27	74.50	-1.31%	236,200
2026-06-29	75.15	76.08	73.89	75.49	-1.05%	239,800
2026-06-26	74.42	76.56	73.62	76.29	+1.64%	1,012,900
2026-06-25	72.75	75.29	72.05	75.06	+4.31%	225,800
2026-06-24	70.27	72.23	70.27	71.96	+2.26%	194,300
2026-06-23	71.19	71.50	70.25	70.37	-2.25%	153,000
2026-06-22	70.59	72.31	70.59	71.99	+1.28%	176,100
2026-06-18	71.15	72.31	70.51	71.08	+1.01%	446,600
2026-06-17	70.10	71.55	69.60	70.37	+0.11%	306,300
2026-06-16	71.29	72.16	70.00	70.29	-0.59%	179,300
2026-06-15	71.66	72.19	70.52	70.71	-0.34%	204,700
2026-06-12	72.19	72.85	70.90	70.95	+0.00%	308,700
2026-06-11	68.00	71.02	67.44	70.95	+4.91%	180,300
2026-06-10	70.00	70.72	66.47	67.63	-2.72%	405,600
2026-06-09	70.03	71.27	67.70	69.52	+0.61%	229,800
2026-06-08	68.16	70.01	67.91	69.10	+2.01%	303,100
2026-06-05	69.27	69.66	66.57	67.74	-1.38%	554,700
2026-06-04	64.81	68.84	64.47	68.69	+7.70%	354,300
2026-06-03	64.42	64.79	63.51	63.78	-1.76%	304,700
2026-06-02	64.08	65.51	63.92	64.92	+1.56%	152,000
2026-06-01	64.24	64.39	62.15	63.92	-1.19%	225,600
2026-05-29	64.31	65.25	64.00	64.69	+0.05%	142,000
2026-05-28	63.11	64.75	62.21	64.66	+1.44%	193,400
2026-05-27	63.80	64.22	63.14	63.74	+0.41%	208,700
2026-05-26	62.84	64.05	62.72	63.48	+2.17%	199,700
2026-05-22	61.14	62.27	60.88	62.13	+1.92%	155,500
2026-05-21	59.79	61.07	58.75	60.96	+1.16%	191,400
2026-05-20	60.40	61.15	59.02	60.26	+0.07%	189,200
2026-05-19	60.95	61.22	59.77	60.22	-1.55%	181,900
2026-05-18	60.88	61.66	60.06	61.17	+0.86%	204,200
2026-05-15	62.74	62.91	60.42	60.65	-4.38%	226,400
2026-05-14	63.82	64.04	62.49	63.43	+0.25%	196,400
2026-05-13	61.69	64.00	60.65	63.27	+2.49%	277,700
2026-05-12	61.17	61.80	59.77	61.73	+0.50%	238,400
2026-05-11	62.93	63.56	61.40	61.42	-1.81%	283,100
2026-05-08	61.77	63.33	61.04	62.55	+1.49%	211,000
2026-05-07	61.26	62.17	60.72	61.63	+1.35%	274,900
2026-05-06	59.46	61.07	59.46	60.81	+3.98%	150,500
2026-05-05	57.69	58.56	56.65	58.48	+2.24%	173,600
2026-05-04	57.87	58.37	56.35	57.20	-1.84%	242,300
2026-05-01	58.73	58.73	56.85	58.27	+0.40%	273,700
2026-04-30	58.41	59.10	55.80	58.04	+0.03%	566,200
2026-04-29	55.00	58.74	55.00	58.02	+5.30%	470,800
2026-04-28	56.32	56.32	54.42	55.10	-1.80%	151,200
2026-04-27	55.22	57.02	55.22	56.11	+1.43%	192,200
2026-04-24	56.31	56.71	55.28	55.32	-2.07%	351,300
2026-04-23	55.97	57.19	55.58	56.49	+1.29%	147,000
2026-04-22	57.25	57.52	54.97	55.77	-1.55%	272,800
2026-04-21	58.41	58.81	56.07	56.65	-2.98%	187,900
2026-04-20	57.90	58.75	57.90	58.39	+0.26%	163,100
2026-04-17	56.76	58.99	56.76	58.24	+4.35%	261,400
2026-04-16	56.58	57.31	55.40	55.81	-1.47%	162,200
2026-04-15	57.98	58.10	56.60	56.64	-2.95%	118,000
2026-04-14	57.97	58.47	57.74	58.36	+0.79%	149,800
2026-04-13	56.93	57.92	56.55	57.90	+1.22%	156,700
2026-04-10	57.22	57.42	56.36	57.20	+0.51%	132,600
2026-04-09	55.09	57.02	55.09	56.91	+1.77%	163,500
2026-04-08	55.04	56.33	55.04	55.92	+5.17%	233,300
2026-04-07	52.68	53.32	52.27	53.17	+0.59%	182,600
2026-04-06	52.20	53.10	51.71	52.86	+1.15%	176,100
2026-04-02	53.00	53.72	51.87	52.26	-3.11%	245,300
2026-04-01	52.66	54.54	52.66	53.94	+3.31%	222,300
2026-03-31	51.50	52.37	50.14	52.21	+3.53%	297,000
2026-03-30	50.57	51.25	50.23	50.43	-0.79%	288,100
2026-03-27	51.47	51.98	50.54	50.83	-2.57%	242,000
2026-03-26	52.37	53.14	51.94	52.17	-1.32%	254,700
2026-03-25	52.79	52.98	51.75	52.87	+1.65%	258,100
2026-03-24	50.13	52.31	49.85	52.01	+2.20%	368,100
2026-03-23	50.11	51.19	49.23	50.89	+3.77%	459,700
2026-03-20	51.04	51.04	48.56	49.04	-4.24%	856,200
2026-03-19	52.24	52.52	50.88	51.21	-3.12%	302,300
2026-03-18	54.19	55.11	52.78	52.86	-2.87%	290,200
2026-03-17	54.55	55.18	54.01	54.42	+0.61%	196,100
2026-03-16	54.03	54.57	53.59	54.09	+0.97%	226,100
2026-03-13	55.01	55.16	53.38	53.57	-1.99%	233,600
2026-03-12	55.88	55.88	54.50	54.66	-2.39%	207,100
2026-03-11	55.78	56.29	54.91	56.00	-0.21%	210,900
2026-03-10	56.44	57.10	55.77	56.12	-0.64%	244,800
2026-03-09	57.56	57.56	55.31	56.48	-3.35%	340,100
2026-03-06	58.23	58.84	56.75	58.44	-1.53%	389,200
2026-03-05	59.97	60.61	58.31	59.35	+0.66%	330,700
2026-03-04	59.08	59.54	58.28	58.96	+0.53%	287,800
2026-03-03	57.86	59.10	56.81	58.65	-1.61%	308,400
2026-03-02	56.95	59.90	55.83	59.61	+3.40%	409,100
2026-02-27	58.03	58.27	56.83	57.65	-1.06%	389,300
2026-02-26	57.54	58.90	56.87	58.27	+2.39%	284,600
2026-02-25	55.13	57.07	52.48	56.91	+3.79%	649,300
2026-02-24	59.45	59.58	52.45	54.83	-5.40%	975,000
2026-02-23	58.98	58.98	56.61	57.96	-2.49%	434,200
2026-02-20	59.16	60.59	58.36	59.44	-0.03%	247,600
2026-02-19	58.41	59.72	58.31	59.46	+1.36%	265,300
2026-02-18	57.96	59.03	57.54	58.66	+2.02%	223,100
2026-02-17	58.04	58.18	56.12	57.50	-0.66%	318,600
2026-02-13	57.80	58.78	57.67	57.88	+1.05%	183,400
2026-02-12	59.26	60.32	56.40	57.28	-2.57%	247,600
2026-02-11	60.00	60.24	58.77	58.79	-0.94%	258,500
2026-02-10	59.42	59.99	58.66	59.35	+0.66%	216,900
2026-02-09	58.58	59.52	58.24	58.96	+0.31%	206,800
2026-02-06	57.86	58.93	57.49	58.78	+3.32%	289,700
2026-02-05	56.98	57.26	56.05	56.89	-0.14%	229,000
2026-02-04	56.68	58.22	56.41	56.97	+1.35%	233,400
2026-02-03	56.41	57.15	55.18	56.21	-0.92%	233,600
2026-02-02	55.34	57.21	55.12	56.73	+2.23%	244,900
2026-01-30	55.46	56.67	54.61	55.49	-1.03%	295,000
2026-01-29	56.25	56.48	55.45	56.07	+0.92%	333,300
2026-01-28	56.79	57.01	55.51	55.56	-1.79%	181,100
2026-01-27	57.41	57.80	56.25	56.57	-1.63%	172,300
2026-01-26	58.05	58.22	56.85	57.51	-0.09%	252,600
2026-01-23	58.05	58.50	57.31	57.56	-1.01%	251,400
2026-01-22	57.80	58.69	56.99	58.15	+0.97%	583,900
2026-01-21	57.00	57.92	55.91	57.59	+2.00%	306,100
2026-01-20	56.92	57.06	56.28	56.46	-2.40%	219,100
2026-01-16	58.45	58.58	57.44	57.85	-1.14%	335,900
2026-01-15	58.36	59.31	58.25	58.52	+0.29%	180,700
2026-01-14	57.17	58.59	57.17	58.35	+2.05%	233,800
2026-01-13	57.07	57.50	56.73	57.18	+0.46%	162,300
2026-01-12	56.45	57.19	55.85	56.92	+0.39%	265,600
2026-01-09	55.74	56.87	54.57	56.70	+2.64%	450,500
2026-01-08	53.60	56.63	53.60	55.24	+3.35%	588,700
2026-01-07	54.69	54.69	52.88	53.45	-2.46%	304,800
2026-01-06	54.21	54.92	53.88	54.80	+1.18%	305,400
2026-01-05	52.52	55.65	52.52	54.16	+3.48%	419,900
2026-01-02	51.22	52.78	51.22	52.34	+3.23%	315,300
2025-12-31	51.43	51.69	50.62	50.70	-1.61%	141,700
2025-12-30	51.86	52.39	51.25	51.53	-0.73%	196,700
2025-12-29	51.55	51.92	51.05	51.91	+0.64%	253,800
2025-12-26	51.24	51.76	50.59	51.58	+0.74%	183,400
2025-12-24	51.18	51.81	50.75	51.20	+0.20%	89,200
2025-12-23	51.40	51.48	50.72	51.10	-0.49%	285,400
2025-12-22	50.91	52.15	50.52	51.35	+1.76%	307,600
2025-12-19	50.15	50.80	49.92	50.46	+0.00%	856,500
2025-12-18	50.46	51.50	49.92	50.46	+0.36%	287,900
2025-12-17	49.70	50.89	49.70	50.28	+0.40%	291,700
2025-12-16	51.41	51.41	49.99	50.08	-2.24%	280,600
2025-12-15	52.86	52.86	50.45	51.23	-1.78%	379,300
2025-12-12	53.52	53.88	51.59	52.16	-1.73%	421,600
2025-12-11	51.67	53.54	51.17	53.08	+3.53%	471,800
2025-12-10	49.42	51.41	49.36	51.27	+3.95%	609,700
2025-12-09	49.39	49.98	49.13	49.32	-0.52%	326,600
2025-12-08	49.60	50.00	49.16	49.58	-0.06%	326,900
2025-12-05	48.81	50.84	48.76	49.61	+2.02%	462,200
2025-12-04	47.91	48.81	47.65	48.63	+1.27%	274,800
2025-12-03	47.98	48.36	47.42	48.02	+1.65%	272,100
2025-12-02	47.67	47.67	46.52	47.24	-0.48%	268,000
2025-12-01	47.17	48.12	46.99	47.47	-0.44%	472,500
2025-11-28	47.60	47.89	47.16	47.68	+0.61%	187,600
2025-11-26	46.93	48.21	46.93	47.39	-0.34%	335,700
2025-11-25	45.74	48.14	45.52	47.55	+4.53%	401,200
2025-11-24	45.23	45.61	44.83	45.49	+0.18%	398,000
2025-11-21	44.33	46.10	44.23	45.41	+2.46%	401,800
2025-11-20	42.89	44.36	42.80	44.32	+5.15%	825,800
2025-11-19	42.28	42.66	41.29	42.15	-0.47%	1,148,000
2025-11-18	41.30	43.18	41.15	42.35	+2.25%	1,070,900
2025-11-17	45.29	45.40	41.36	41.42	-8.22%	527,300
2025-11-14	44.43	45.29	43.87	45.13	-0.49%	595,000
2025-11-13	45.44	46.00	44.84	45.35	-1.37%	411,600
2025-11-12	46.03	46.58	45.34	45.98	+0.88%	477,300
2025-11-11	47.60	48.01	45.42	45.58	-4.26%	433,300
2025-11-10	48.68	48.68	46.94	47.61	-1.31%	536,900
2025-11-07	53.12	54.45	47.65	48.24	-10.67%	850,200
2025-11-06	55.79	56.91	52.85	54.00	-1.08%	1,178,700
2025-11-05	55.19	55.84	51.15	54.59	-0.85%	954,400
2025-11-04	55.81	55.81	54.92	55.06	-2.48%	280,300
2025-11-03	56.21	56.94	55.33	56.46	-0.21%	229,300
2025-10-31	56.54	57.02	55.16	56.58	-0.49%	309,200
2025-10-30	56.69	58.18	56.46	56.86	-0.32%	229,400
2025-10-29	58.51	59.41	56.65	57.04	-3.73%	356,400
2025-10-28	60.11	60.11	56.79	59.25	-1.97%	587,100
2025-10-27	60.46	61.17	60.09	60.44	+0.30%	261,200
2025-10-24	61.06	61.21	60.08	60.26	-0.26%	268,000
2025-10-23	57.49	60.62	57.44	60.42	+5.37%	265,900
2025-10-22	58.21	58.27	57.13	57.34	-1.14%	164,000
2025-10-21	57.85	58.38	57.58	58.00	+0.40%	177,000
2025-10-20	56.57	57.85	56.55	57.77	+2.87%	171,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+12.36%). 가장 약한 달: 11월 (-15.55%). 일별 데이터 2년치(2025–2026) 기준.

1월+3.99%
2월-1.16%
3월-10.17%
4월+0.64%
5월+8.61%
6월+12.36%
7월-11.53%
8월-6.28%
9월-2.34%
10월+5.76%
11월-15.55%
12월+6.80%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Albany International Corporation (AIN)의 최근 종가는 얼마입니까?

2026-10-16 기준 60.76. Closelook 데이터 레이크의 일별 가격 기록 기준.

AIN의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 77.00, 최저 41.15 (2026-10-16 기준).

Albany International Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AIN의 가장 강한 달은 6월(평균 +12.36%), 가장 약한 달은 11월(평균 -15.55%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.