Skip to main content
Albany International Corp. (AIN)
NYSE: AIN · Real-Time Price · USD
69.38
-2.60 (-3.61%)
At close: Mar 28, 2025, 4:00 PM
65.45
-3.93 (-5.67%)
After-hours: Mar 28, 2025, 7:49 PM EDT

Albany International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202572.0972.0968.7469.3869.38-3.61%249,246
Mar 27, 202573.5273.5771.7271.9871.98-1.96%159,187
Mar 26, 202573.4674.1672.9173.4273.420.47%177,112
Mar 25, 202571.8273.2771.8273.0873.080.34%368,378
Mar 24, 202571.9072.9171.2972.8372.832.79%665,415
Mar 21, 202572.4372.7470.4970.8570.85-3.57%847,005
Mar 20, 202573.5274.6773.2573.4773.19-1.66%325,704
Mar 19, 202574.4275.1673.4574.7174.431.11%303,921
Mar 18, 202573.4674.3373.0073.8973.61-0.15%295,275
Mar 17, 202572.3074.5772.3074.0073.720.03%377,238
Mar 14, 202573.0275.1073.0273.9873.702.15%405,706
Mar 13, 202572.8573.8572.3072.4272.15-0.59%250,668
Mar 12, 202574.6675.0772.5172.8572.57-2.37%280,683
Mar 11, 202573.3575.1672.6374.6274.342.29%309,728
Mar 10, 202572.6274.8672.4972.9572.67-0.49%302,055
Mar 7, 202572.2674.0172.2273.3173.031.28%245,511
Mar 6, 202572.7573.4271.2672.3872.11-1.54%142,648
Mar 5, 202571.5573.8770.9173.5173.232.87%226,091
Mar 4, 202573.8673.8671.1371.4671.19-4.71%221,176
Mar 3, 202576.8477.3674.7074.9974.71-2.06%353,447
Feb 28, 202573.8176.6273.0776.5776.283.80%388,943
Feb 27, 202576.5576.9072.3673.7773.49-6.41%620,519
Feb 26, 202580.2980.7178.7778.8278.52-1.44%251,520
Feb 25, 202580.2680.6179.6779.9779.670.38%138,136
Feb 24, 202580.6381.0379.6779.6779.37-0.29%102,332
Feb 21, 202583.6583.6579.8579.9079.60-3.08%140,304
Feb 20, 202582.1982.6081.6082.4482.13-0.02%82,260
Feb 19, 202581.2982.9581.2982.4682.150.27%102,468
Feb 18, 202581.1982.3780.8182.2481.931.66%108,155
Feb 14, 202581.5282.0880.6280.9080.590.19%126,326
Feb 13, 202580.6681.0179.9980.7580.441.48%109,498
Feb 12, 202579.3680.3879.1679.5779.27-1.38%119,004
Feb 11, 202579.6580.9879.6580.6880.370.31%61,552
Feb 10, 202580.4781.2580.0280.4380.130.46%148,576
Feb 7, 202580.9280.9279.8180.0679.76-0.56%132,266
Feb 6, 202583.2183.3579.9180.5180.20-2.95%142,259
Feb 5, 202582.3083.2181.2782.9682.651.79%155,631
Feb 4, 202579.3781.5379.3781.5081.192.23%118,262
Feb 3, 202579.6380.9377.7579.7279.42-1.28%119,282
Jan 31, 202580.1481.5879.8280.7580.440.54%145,763
Jan 30, 202580.8081.2080.1680.3280.020.82%117,342
Jan 29, 202579.9580.7379.4779.6779.37-0.60%117,801
Jan 28, 202581.1481.1979.9380.1579.85-1.52%98,839
Jan 27, 202580.8782.3080.2581.3981.080.56%158,298
Jan 24, 202579.9481.5579.5480.9480.630.19%154,124
Jan 23, 202581.2381.8580.3780.7980.48-0.59%180,372
Jan 22, 202582.4382.4380.7281.2780.96-1.60%187,091
Jan 21, 202582.2683.2582.2682.5982.281.55%178,798
Jan 17, 202582.3882.7080.6781.3381.020.02%106,847
Jan 16, 202580.5281.7579.9581.3181.001.27%125,877