Albany International Corp. (AIN)
NYSE: AIN · Real-Time Price · USD
67.06
+0.54 (0.81%)
Jun 6, 2025, 4:00 PM - Market closed

Albany International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202567.3567.3566.6467.0667.060.81%133,660
Jun 5, 202566.7867.0766.1166.5266.250.06%137,348
Jun 4, 202566.5666.9366.1966.4866.210.33%165,875
Jun 3, 202564.8466.6464.8466.2665.992.21%274,974
Jun 2, 202565.6165.7164.3664.8364.57-1.88%209,146
May 30, 202566.6167.0065.7466.0765.81-1.03%308,122
May 29, 202566.4167.2965.7366.7666.491.38%276,909
May 28, 202567.4067.5765.7965.8565.59-2.44%174,851
May 27, 202566.4867.6065.7967.5067.233.31%227,577
May 23, 202564.4765.8464.4765.3465.08-0.65%172,527
May 22, 202565.3566.0264.9665.7765.51-0.02%201,092
May 21, 202567.4067.5365.6865.7865.52-3.11%249,686
May 20, 202566.9169.0166.9167.8967.62-2.18%409,182
May 19, 202568.1569.5467.9869.4069.120.43%208,538
May 16, 202568.4869.3068.0269.1068.820.98%189,042
May 15, 202567.7368.6067.4368.4368.161.42%164,402
May 14, 202567.8768.1966.8467.4767.20-1.20%141,445
May 13, 202568.7568.8667.9668.2968.020.21%293,082
May 12, 202568.8170.1967.6668.1567.883.95%295,628
May 9, 202565.6165.9364.9965.5665.300.54%200,724
May 8, 202564.8766.1564.7065.2164.951.60%368,447
May 7, 202564.2365.2664.0164.1863.920.79%257,275
May 6, 202563.1764.6463.1663.6863.43-0.25%236,039
May 5, 202562.6564.4162.6463.8463.580.63%227,362
May 2, 202562.8464.4162.2763.4463.191.98%192,357
May 1, 202564.9570.2160.9862.2161.96-5.40%318,369
Apr 30, 202565.6665.9663.9965.7665.50-1.20%223,395
Apr 29, 202565.9667.1765.8266.5666.29-0.03%191,382
Apr 28, 202565.9067.1865.5866.5866.310.96%177,842
Apr 25, 202564.7665.9564.5565.9565.690.73%137,013
Apr 24, 202562.7665.7262.6065.4765.214.05%244,321
Apr 23, 202564.9366.0362.1662.9262.670.14%371,077
Apr 22, 202563.7663.9961.5862.8362.580.18%356,810
Apr 21, 202562.8262.8261.2362.7262.47-1.10%224,040
Apr 17, 202563.8364.7463.3263.4263.17-0.89%220,027
Apr 16, 202564.8064.9162.7763.9963.73-1.67%219,190
Apr 15, 202565.1466.3064.6565.0864.82-0.14%280,944
Apr 14, 202566.0666.0664.0865.1764.91-0.02%200,615
Apr 11, 202563.8765.9963.2765.1864.921.62%266,935
Apr 10, 202564.1765.0062.4664.1463.88-3.39%280,233
Apr 9, 202559.2167.2159.0766.3966.1211.11%364,784
Apr 8, 202562.4062.8658.9659.7559.51-0.93%298,987
Apr 7, 202559.3163.9657.7160.3160.07-2.03%445,108
Apr 4, 202562.3062.6760.2161.5661.31-5.57%404,793
Apr 3, 202567.6067.9764.6365.1964.93-8.11%228,774
Apr 2, 202568.9471.5468.9470.9470.661.05%130,391
Apr 1, 202568.7170.4768.2470.2069.921.68%249,211
Mar 31, 202568.8469.6267.5969.0468.76-0.49%316,265
Mar 28, 202572.0972.0968.7469.3869.10-3.61%249,246
Mar 27, 202573.5273.5771.7271.9871.69-1.96%159,187