Albany International Corp. (AIN)
NYSE: AIN · Real-Time Price · USD
53.56
-0.77 (-1.42%)
Sep 26, 2025, 4:00 PM EDT - Market closed

Albany International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202554.5354.9753.4553.5653.56-1.42%303,017
Sep 25, 202554.3855.0553.7854.3354.33-0.39%300,994
Sep 24, 202555.4755.7954.3154.5454.54-1.92%213,655
Sep 23, 202556.4556.7955.3455.6155.61-0.94%248,873
Sep 22, 202556.4456.7355.6956.1456.14-0.34%321,982
Sep 19, 202557.8257.8256.1456.3356.33-2.20%648,460
Sep 18, 202557.0757.8556.6357.6057.602.00%244,057
Sep 17, 202558.2858.7756.3056.4756.47-2.55%211,807
Sep 16, 202558.6259.1457.6957.9557.95-0.55%213,765
Sep 15, 202558.5559.1057.7958.2758.270.40%274,466
Sep 12, 202560.3660.3657.9458.0458.04-3.76%201,062
Sep 11, 202560.3061.3559.7760.3160.310.28%277,417
Sep 10, 202560.0560.7259.7260.1460.14-0.30%161,467
Sep 9, 202561.7261.9160.1460.3260.32-2.28%155,158
Sep 8, 202562.5262.5261.2661.7361.73-0.95%214,761
Sep 5, 202562.8863.6961.9162.3262.32-0.43%199,289
Sep 4, 202561.0062.7360.5762.5962.593.05%181,972
Sep 3, 202561.9162.2960.6160.7460.74-2.46%165,007
Sep 2, 202562.5062.6261.7562.2762.27-1.95%169,996
Aug 29, 202564.0964.0962.4963.5163.24-0.64%186,576
Aug 28, 202564.2964.2962.5663.9263.64-0.02%334,925
Aug 27, 202563.6064.7163.3563.9363.65-0.25%254,306
Aug 26, 202565.2965.5463.7964.0963.81-1.38%220,024
Aug 25, 202564.8565.4064.4764.9964.71-0.38%330,272
Aug 22, 202562.8066.1262.3365.2464.964.60%326,033
Aug 21, 202561.0062.7760.2162.3762.101.63%271,327
Aug 20, 202562.2562.2561.3761.3761.11-1.68%161,907
Aug 19, 202562.0162.5761.6562.4262.151.12%217,205
Aug 18, 202563.1063.3561.3961.7361.46-1.92%323,041
Aug 15, 202564.0264.1762.9162.9462.67-1.21%360,818
Aug 14, 202564.6564.9163.4163.7163.44-2.57%385,488
Aug 13, 202563.0765.4263.0765.3965.114.12%331,887
Aug 12, 202562.0163.2562.0162.8062.532.41%454,660
Aug 11, 202561.3061.5160.5461.3261.060.62%295,018
Aug 8, 202561.4662.4060.8260.9460.68-0.42%318,958
Aug 7, 202561.2561.6760.3261.2060.940.05%325,859
Aug 6, 202560.9761.5160.0261.1760.911.81%369,818
Aug 5, 202558.5660.2658.4460.0859.822.79%409,112
Aug 4, 202556.2358.7156.0758.4558.204.60%506,187
Aug 1, 202552.8156.4052.4155.8855.643.12%821,412
Jul 31, 202567.2867.2850.6054.1953.96-23.63%1,696,087
Jul 30, 202571.8871.8870.2170.9670.65-0.66%176,712
Jul 29, 202572.9172.9170.8571.4371.12-1.24%207,386
Jul 28, 202572.4672.9272.1272.3372.020.14%262,742
Jul 25, 202572.4072.8170.7272.2371.920.58%149,676
Jul 24, 202572.0072.3871.5871.8171.50-0.99%120,444
Jul 23, 202571.8172.5971.6772.5372.221.83%143,066
Jul 22, 202569.8471.5569.7771.2370.921.83%152,272
Jul 21, 202569.9770.4669.3269.9569.650.23%204,569
Jul 18, 202570.0870.7569.4069.7969.490.01%207,776