Albany

AIN
🏛️ usa →
53.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 54.51 54.51 54.41 54.41 1.7K
09:31 54.65 54.65 54.65 54.65 0.2K
09:33 54.65 54.65 54.65 54.65 0.1K
09:34 54.65 54.65 54.65 54.65 1.3K
09:38 53.96 53.96 53.96 53.96 0.9K
09:40 54.47 54.47 54.43 54.43 1.5K
09:44 54.63 54.63 54.55 54.55 1.4K
09:46 54.63 54.63 54.63 54.63 0.2K
09:48 54.58 54.58 54.58 54.58 0.9K
09:54 54.97 54.97 54.97 54.97 1.7K
10:00 54.79 54.79 54.79 54.79 1.2K
10:03 54.70 54.70 54.70 54.70 1.1K
10:09 54.70 54.70 54.70 54.70 0.7K
10:15 54.44 54.44 54.44 54.44 2.7K
10:16 54.38 54.38 54.36 54.36 0.5K
10:19 54.18 54.18 54.18 54.18 0.6K
10:20 54.05 54.05 54.05 54.05 0.4K
10:22 54.18 54.18 54.18 54.18 0.2K
10:23 54.18 54.18 54.05 54.05 17.0K
10:24 54.01 54.01 53.83 53.83 2.6K
10:26 54.06 54.06 54.06 54.06 0.4K
10:29 54.05 54.05 54.05 54.05 0.5K
10:36 53.94 53.94 53.94 53.94 0.8K
10:41 53.97 54.05 53.97 54.02 2.1K
10:49 54.01 54.01 54.01 54.01 1.6K
11:08 53.88 53.88 53.88 53.88 1.6K
11:19 53.93 53.93 53.93 53.93 0.4K
11:20 53.93 53.93 53.93 53.93 0.1K
11:21 53.93 54.01 53.93 54.01 0.9K
11:22 53.95 53.95 53.95 53.95 0.1K
11:23 54.01 54.03 54.01 54.03 3.3K
11:24 54.04 54.05 54.02 54.05 14.0K
11:25 54.10 54.10 54.07 54.07 0.4K
11:26 54.14 54.14 54.14 54.14 7.1K
11:35 54.21 54.21 54.21 54.21 0.6K
11:37 54.15 54.15 54.15 54.15 0.6K
11:39 54.21 54.21 54.21 54.21 1.1K
11:43 54.09 54.09 54.09 54.09 1.6K
11:49 54.13 54.13 54.13 54.13 3.5K
12:06 54.12 54.18 54.12 54.18 4.4K
12:12 54.28 54.28 54.28 54.28 0.3K
12:15 54.28 54.28 54.28 54.28 0.8K
12:23 54.36 54.36 54.36 54.36 0.7K
12:24 54.43 54.43 54.43 54.43 0.6K
12:25 54.44 54.44 54.44 54.44 1.6K
12:27 54.42 54.53 54.42 54.53 0.6K
12:28 54.38 54.38 54.38 54.38 0.4K
12:33 54.23 54.29 54.23 54.24 6.7K
12:34 54.25 54.25 54.25 54.25 0.2K
12:35 54.26 54.26 54.26 54.26 6.8K
12:36 54.25 54.25 54.25 54.25 0.2K
12:37 54.26 54.26 54.26 54.26 0.1K
12:38 54.27 54.29 54.27 54.28 16.8K
12:39 54.28 54.28 54.28 54.28 0.3K
12:41 54.28 54.28 54.28 54.28 1.1K
12:43 54.19 54.19 54.19 54.19 1.1K
12:47 54.11 54.11 54.11 54.11 1.1K
12:52 54.07 54.07 54.07 54.07 0.5K
12:54 54.06 54.06 54.06 54.06 1.1K
12:56 54.06 54.06 54.06 54.06 2.5K
12:57 54.04 54.04 54.04 54.04 1.5K
12:58 54.02 54.02 54.01 54.01 0.7K
12:59 54.05 54.05 54.01 54.01 1.6K
13:00 54.05 54.09 54.05 54.09 1.3K
13:01 54.10 54.10 54.08 54.08 0.4K
13:02 54.10 54.11 54.10 54.11 1.1K
13:03 54.02 54.02 54.02 54.02 0.7K
13:05 53.90 53.90 53.90 53.90 0.5K
13:06 53.90 53.90 53.90 53.90 0.6K
13:14 53.90 53.90 53.90 53.90 1.4K
13:18 53.83 53.83 53.83 53.83 1.7K
13:24 53.78 53.78 53.78 53.78 0.6K
13:28 53.70 53.70 53.70 53.70 1.3K
13:31 53.70 53.70 53.64 53.64 2.3K
13:38 53.59 53.59 53.59 53.59 0.9K
13:39 53.57 53.57 53.57 53.57 1.3K
13:40 53.57 53.57 53.57 53.57 0.4K
13:41 53.61 53.61 53.61 53.61 4.0K
13:43 53.76 53.76 53.76 53.76 0.3K
13:44 53.80 53.80 53.80 53.80 0.4K
13:45 53.85 53.89 53.85 53.89 1.8K
13:50 53.80 53.80 53.80 53.80 1.1K
13:51 53.84 53.84 53.84 53.84 1.1K
13:52 53.76 53.78 53.75 53.75 2.3K
13:54 53.83 53.83 53.83 53.83 1.9K
13:55 53.81 53.81 53.81 53.81 0.3K
13:59 53.84 53.84 53.84 53.84 0.2K
14:00 53.85 53.85 53.85 53.85 0.4K
14:05 53.73 53.73 53.73 53.73 3.1K
14:13 53.73 53.73 53.73 53.73 3.9K
14:35 53.79 53.79 53.79 53.79 0.7K
14:38 53.77 53.77 53.77 53.77 0.3K
14:40 53.77 53.77 53.77 53.77 2.3K
14:49 53.75 53.75 53.75 53.75 0.4K
14:51 53.72 53.72 53.72 53.72 0.7K
14:53 53.72 53.72 53.72 53.72 2.5K
15:00 53.65 53.65 53.65 53.65 1.5K
15:05 53.63 53.63 53.63 53.63 0.2K
15:06 53.63 53.63 53.63 53.63 3.6K
15:11 53.59 53.59 53.59 53.59 0.6K
15:14 53.57 53.57 53.57 53.57 1.6K
15:17 53.55 53.55 53.55 53.55 0.8K
15:18 53.58 53.58 53.58 53.58 1.2K
15:19 53.63 53.63 53.63 53.63 1.2K
15:24 53.58 53.58 53.58 53.58 2.5K
15:28 53.52 53.52 53.52 53.52 0.6K
15:31 53.53 53.53 53.53 53.53 0.4K
15:32 53.53 53.53 53.50 53.52 4.1K
15:34 53.55 53.55 53.55 53.55 3.3K
15:43 53.49 53.49 53.49 53.49 3.5K
15:47 53.45 53.45 53.45 53.45 2.0K
15:48 53.47 53.47 53.47 53.47 2.1K
15:49 53.57 53.57 53.57 53.57 0.1K
15:50 53.66 53.66 53.66 53.66 1.3K
15:52 53.56 53.56 53.56 53.56 3.1K
15:54 53.53 53.54 53.53 53.54 0.8K
15:55 53.50 53.57 53.50 53.52 5.2K
15:56 53.54 53.54 53.54 53.54 3.7K
15:57 53.63 53.63 53.61 53.61 2.1K
15:58 53.61 53.61 53.56 53.56 2.8K
15:59 53.53 53.57 53.49 53.56 74.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 54.53 54.97 53.45 53.56 0.3M
2025-09-25 54.38 55.05 53.78 54.33 0.3M
2025-09-24 55.47 55.79 54.31 54.54 0.2M
2025-09-23 56.45 56.79 55.34 55.61 0.2M
2025-09-22 56.44 56.73 55.69 56.14 0.3M
2025-09-19 57.82 57.82 56.14 56.33 0.6M
2025-09-18 57.07 57.85 56.63 57.60 0.2M
2025-09-17 58.28 58.77 56.30 56.47 0.2M
2025-09-16 58.62 59.14 57.69 57.95 0.2M
2025-09-15 58.55 59.10 57.79 58.27 0.3M
2025-09-12 60.36 60.36 57.94 58.04 0.2M
2025-09-11 60.30 61.35 59.77 60.31 0.3M
2025-09-10 60.05 60.72 59.72 60.14 0.2M
2025-09-09 61.72 61.91 60.14 60.32 0.2M
2025-09-08 62.52 62.52 61.26 61.73 0.2M
2025-09-05 62.88 63.69 61.91 62.32 0.2M
2025-09-04 61.00 62.73 60.57 62.59 0.2M
2025-09-03 61.91 62.29 60.61 60.74 0.2M
2025-09-02 62.50 62.62 61.75 62.27 0.2M
2025-08-29 64.09 64.09 62.49 63.51 0.2M
2025-08-28 64.29 64.29 62.56 63.92 0.3M
2025-08-27 63.60 64.71 63.35 63.93 0.3M
2025-08-26 65.29 65.54 63.79 64.09 0.2M
2025-08-25 64.85 65.40 64.47 64.99 0.3M
2025-08-22 62.80 66.12 62.33 65.24 0.3M
2025-08-21 61.00 62.77 60.21 62.37 0.3M
2025-08-20 62.25 62.25 61.37 61.37 0.2M
2025-08-19 62.01 62.57 61.65 62.42 0.2M
2025-08-18 63.10 63.35 61.39 61.73 0.3M
2025-08-15 64.02 64.17 62.91 62.94 0.4M
2025-08-14 64.65 64.91 63.41 63.71 0.4M
2025-08-13 63.07 65.42 63.07 65.39 0.3M
2025-08-12 62.01 63.25 62.01 62.80 0.5M
2025-08-11 61.30 61.51 60.54 61.32 0.3M
2025-08-08 61.46 62.40 60.82 60.94 0.3M
2025-08-07 61.25 61.67 60.32 61.20 0.3M
2025-08-06 60.97 61.51 60.02 61.17 0.4M
2025-08-05 58.56 60.26 58.44 60.08 0.4M
2025-08-04 56.23 58.71 56.07 58.45 0.5M
2025-08-01 52.81 56.40 52.41 55.88 0.8M
2025-07-31 67.28 67.28 50.60 54.19 1.7M
2025-07-30 71.88 71.88 70.21 70.96 0.2M
2025-07-29 72.91 72.91 70.85 71.43 0.2M
2025-07-28 72.46 72.92 72.12 72.33 0.3M
2025-07-25 72.40 72.81 70.72 72.23 0.1M
2025-07-24 72.00 72.38 71.58 71.81 0.1M
2025-07-23 71.81 72.59 71.67 72.53 0.1M
2025-07-22 69.84 71.55 69.77 71.23 0.2M
2025-07-21 69.97 70.46 69.32 69.95 0.2M
2025-07-18 70.08 70.75 69.40 69.79 0.2M
2025-07-17 68.12 70.03 68.12 69.78 0.3M
2025-07-16 67.83 68.31 67.04 67.90 0.2M
2025-07-15 69.87 69.87 67.79 67.82 0.2M
2025-07-14 69.57 69.71 68.61 69.53 0.2M
2025-07-11 70.29 70.64 69.23 69.71 0.2M
2025-07-10 70.74 71.79 69.86 71.00 0.2M
2025-07-09 70.27 70.90 69.96 70.82 0.3M
2025-07-08 70.94 71.49 70.26 70.31 0.2M
2025-07-07 71.57 72.43 70.61 70.79 0.2M
2025-07-03 72.33 73.00 72.04 72.23 0.2M
2025-07-02 70.82 71.93 70.33 71.87 0.2M
2025-07-01 69.76 71.89 69.65 70.55 0.3M
2025-06-30 70.13 70.93 68.83 70.13 0.5M
2025-06-27 69.27 70.42 69.12 69.51 0.7M
2025-06-26 68.95 70.19 68.74 69.18 0.5M
2025-06-25 69.83 69.97 68.17 68.43 0.3M
2025-06-24 70.43 70.61 69.48 69.90 0.4M
2025-06-23 67.92 70.04 67.92 70.01 0.3M
2025-06-20 67.84 68.40 67.38 67.96 0.6M
2025-06-18 67.64 68.62 67.33 67.35 0.4M
2025-06-17 68.03 69.14 67.66 67.69 0.3M
2025-06-16 68.00 68.97 67.42 68.53 0.3M
2025-06-13 67.75 68.50 67.16 67.19 0.3M
2025-06-12 68.03 69.00 67.95 68.50 0.3M
2025-06-11 68.61 69.16 67.95 68.82 0.3M
2025-06-10 68.75 69.19 68.06 68.54 0.2M
2025-06-09 67.52 68.61 67.19 68.16 0.3M
2025-06-06 67.35 67.35 66.64 67.06 0.1M
2025-06-05 66.78 67.07 66.11 66.52 0.1M
2025-06-04 66.56 66.93 66.19 66.48 0.2M
2025-06-03 64.84 66.64 64.84 66.26 0.3M
2025-06-02 65.61 65.71 64.36 64.83 0.2M
2025-05-30 66.61 67.00 65.74 66.07 0.3M
2025-05-29 66.41 67.29 65.73 66.76 0.3M
2025-05-28 67.40 67.57 65.79 65.85 0.2M
2025-05-27 66.48 67.60 65.79 67.50 0.2M
2025-05-23 64.47 65.84 64.47 65.34 0.2M
2025-05-22 65.35 66.02 64.96 65.77 0.2M
2025-05-21 67.40 67.53 65.68 65.78 0.2M
2025-05-20 66.91 69.01 66.91 67.89 0.4M
2025-05-19 68.15 69.54 67.98 69.40 0.2M
2025-05-16 68.48 69.30 68.02 69.10 0.2M
2025-05-15 67.73 68.60 67.43 68.43 0.2M
2025-05-14 67.87 68.19 66.84 67.47 0.1M
2025-05-13 68.75 68.86 67.96 68.29 0.3M
2025-05-12 68.81 70.19 67.66 68.15 0.3M
2025-05-09 65.61 65.93 64.99 65.56 0.2M
2025-05-08 64.87 66.15 64.70 65.21 0.4M
2025-05-07 64.23 65.26 64.01 64.18 0.3M
2025-05-06 63.17 64.64 63.16 63.68 0.2M
2025-05-05 62.65 64.41 62.64 63.84 0.2M
2025-05-02 62.84 64.41 62.27 63.44 0.2M
2025-05-01 64.95 70.21 60.98 62.21 0.3M
2025-04-30 65.66 65.96 63.99 65.76 0.2M
2025-04-29 65.96 67.17 65.82 66.56 0.2M
2025-04-28 65.90 67.18 65.58 66.58 0.2M
2025-04-25 64.76 65.95 64.55 65.95 0.1M
2025-04-24 62.76 65.72 62.60 65.47 0.2M
2025-04-23 64.93 66.03 62.16 62.92 0.4M
2025-04-22 63.76 63.99 61.58 62.83 0.4M
2025-04-21 62.82 62.82 61.23 62.72 0.2M
2025-04-17 63.83 64.74 63.32 63.42 0.2M
2025-04-16 64.80 64.91 62.77 63.99 0.2M
2025-04-15 65.14 66.30 64.65 65.08 0.3M
2025-04-14 66.06 66.06 64.08 65.17 0.2M
2025-04-11 63.87 65.99 63.27 65.18 0.3M
2025-04-10 64.17 65.00 62.46 64.14 0.3M
2025-04-09 59.21 67.21 59.07 66.39 0.4M
2025-04-08 62.40 62.86 58.96 59.75 0.3M
2025-04-07 59.31 63.96 57.71 60.31 0.4M
2025-04-04 62.30 62.67 60.21 61.56 0.4M
2025-04-03 67.60 67.97 64.63 65.19 0.2M
2025-04-02 68.94 71.54 68.94 70.94 0.1M
2025-04-01 68.71 70.47 68.24 70.20 0.2M
2025-03-31 68.84 69.62 67.59 69.04 0.3M
2025-03-28 72.09 72.09 68.74 69.38 0.2M
2025-03-27 73.52 73.57 71.72 71.98 0.2M
2025-03-26 73.46 74.16 72.91 73.42 0.2M
2025-03-25 71.82 73.27 71.82 73.08 0.4M
2025-03-24 71.90 72.91 71.29 72.83 0.7M
2025-03-21 72.43 72.74 70.49 70.85 0.8M
2025-03-20 73.52 74.67 73.25 73.47 0.3M
2025-03-19 74.42 75.16 73.45 74.71 0.3M
2025-03-18 73.46 74.33 73.00 73.89 0.3M
2025-03-17 72.30 74.57 72.30 74.00 0.4M
2025-03-14 73.02 75.10 73.02 73.98 0.4M
2025-03-13 72.85 73.85 72.30 72.42 0.3M
2025-03-12 74.66 75.07 72.51 72.85 0.3M
2025-03-11 73.35 75.16 72.63 74.62 0.3M
2025-03-10 72.62 74.87 72.49 72.95 0.3M
2025-03-07 72.26 74.01 72.22 73.31 0.2M
2025-03-06 72.75 73.42 71.26 72.38 0.1M
2025-03-05 71.55 73.87 70.91 73.51 0.2M
2025-03-04 73.86 73.86 71.13 71.46 0.2M
2025-03-03 76.84 77.36 74.70 74.99 0.4M
2025-02-28 73.81 76.62 73.07 76.57 0.4M
2025-02-27 76.55 76.90 72.36 73.77 0.6M
2025-02-26 80.29 80.71 78.77 78.82 0.3M
2025-02-25 80.26 80.61 79.67 79.97 0.1M
2025-02-24 80.63 81.03 79.67 79.67 0.1M
2025-02-21 83.65 83.65 79.85 79.90 0.1M
2025-02-20 82.19 82.60 81.60 82.44 0.1M
2025-02-19 81.29 82.95 81.29 82.46 0.1M
2025-02-18 81.19 82.37 80.81 82.24 0.1M
2025-02-14 81.52 82.08 80.62 80.90 0.1M
2025-02-13 80.66 81.01 79.99 80.75 0.1M
2025-02-12 79.36 80.38 79.16 79.57 0.1M
2025-02-11 79.65 80.98 79.65 80.68 0.1M
2025-02-10 80.47 81.25 80.02 80.43 0.1M
2025-02-07 80.92 80.92 79.81 80.06 0.1M
2025-02-06 83.21 83.35 79.91 80.51 0.1M
2025-02-05 82.30 83.21 81.27 82.96 0.2M
2025-02-04 79.37 81.53 79.37 81.50 0.1M
2025-02-03 79.63 80.93 77.75 79.72 0.1M
2025-01-31 80.14 81.58 79.82 80.75 0.1M
2025-01-30 80.80 81.20 80.16 80.32 0.1M
2025-01-29 79.95 80.73 79.47 79.67 0.1M
2025-01-28 81.14 81.19 79.93 80.15 0.1M
2025-01-27 80.87 82.30 80.25 81.39 0.2M
2025-01-24 79.94 81.55 79.53 80.94 0.2M
2025-01-23 81.23 81.85 80.37 80.79 0.2M
2025-01-22 82.43 82.43 80.72 81.27 0.2M
2025-01-21 82.26 83.25 82.26 82.59 0.2M
2025-01-17 82.38 82.70 80.67 81.33 0.1M
2025-01-16 80.52 81.75 79.95 81.31 0.1M
2025-01-15 82.33 82.33 80.10 80.29 0.2M
2025-01-14 80.49 81.03 78.58 80.90 0.2M
2025-01-13 77.22 79.95 77.22 79.78 0.3M
2025-01-10 80.32 80.76 77.53 78.25 0.3M
2025-01-08 79.91 81.68 79.63 81.60 0.2M
2025-01-07 80.22 80.79 79.31 80.77 0.2M
2025-01-06 81.11 81.97 79.37 80.30 0.3M
2025-01-03 79.55 81.21 78.94 80.97 0.2M
2025-01-02 80.59 81.08 78.85 79.20 0.1M