Albany International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	56.79	57.01	55.51	55.56	55.56	-1.79%	181,078
Jan 27, 2026	57.41	57.80	56.25	56.57	56.57	-1.63%	172,316
Jan 26, 2026	58.05	58.22	56.85	57.51	57.51	-0.09%	252,562
Jan 23, 2026	58.05	58.50	57.31	57.56	57.56	-1.01%	251,287
Jan 22, 2026	57.80	58.69	56.99	58.15	58.15	0.97%	425,882
Jan 21, 2026	57.00	57.92	55.91	57.59	57.59	2.00%	306,053
Jan 20, 2026	56.92	57.06	56.28	56.46	56.46	-2.40%	219,090
Jan 16, 2026	58.45	58.58	57.44	57.85	57.85	-1.14%	329,662
Jan 15, 2026	58.36	59.31	58.25	58.52	58.52	0.29%	179,935
Jan 14, 2026	57.17	58.59	57.17	58.35	58.35	2.05%	233,799
Jan 13, 2026	57.07	57.50	56.73	57.18	57.18	0.46%	162,272
Jan 12, 2026	56.45	57.19	55.85	56.92	56.92	0.39%	265,549
Jan 9, 2026	55.74	56.87	54.57	56.70	56.70	2.64%	450,540
Jan 8, 2026	53.60	56.63	53.60	55.24	55.24	3.35%	588,722
Jan 7, 2026	54.69	54.69	52.88	53.45	53.45	-2.46%	304,759
Jan 6, 2026	54.21	54.92	53.88	54.80	54.80	1.18%	305,406
Jan 5, 2026	52.52	55.65	52.52	54.16	54.16	3.48%	419,930
Jan 2, 2026	51.22	52.78	51.22	52.34	52.34	3.23%	315,105
Dec 31, 2025	51.43	51.69	50.62	50.70	50.70	-1.61%	141,703
Dec 30, 2025	51.86	52.39	51.25	51.53	51.53	-0.73%	196,661
Dec 29, 2025	51.55	51.92	51.05	51.91	51.91	0.64%	253,759
Dec 26, 2025	51.24	51.76	50.59	51.58	51.58	0.74%	183,362
Dec 24, 2025	51.18	51.81	50.75	51.20	51.20	0.20%	89,093
Dec 23, 2025	51.40	51.48	50.72	51.10	51.10	-0.49%	285,358
Dec 22, 2025	50.91	52.15	50.52	51.35	51.35	1.76%	291,120
Dec 19, 2025	50.15	50.80	49.92	50.46	50.46	-	648,015
Dec 18, 2025	50.46	51.50	49.92	50.46	50.46	0.36%	287,911
Dec 17, 2025	49.70	50.89	49.70	50.28	50.28	0.40%	291,773
Dec 16, 2025	51.41	51.41	49.99	50.08	50.08	-2.24%	280,624
Dec 15, 2025	52.86	52.86	50.45	51.23	50.95	-1.78%	379,256
Dec 12, 2025	53.52	53.88	51.59	52.16	51.87	-1.73%	421,626
Dec 11, 2025	51.67	53.54	51.17	53.08	52.79	3.53%	471,795
Dec 10, 2025	49.42	51.41	49.36	51.27	50.99	3.95%	609,696
Dec 9, 2025	49.39	49.98	49.13	49.32	49.05	-0.52%	326,577
Dec 8, 2025	49.60	50.00	49.16	49.58	49.31	-0.06%	326,888
Dec 5, 2025	48.81	50.84	48.76	49.61	49.34	2.02%	462,231
Dec 4, 2025	47.91	48.81	47.65	48.63	48.36	1.27%	274,771
Dec 3, 2025	47.98	48.36	47.42	48.02	47.76	1.65%	272,066
Dec 2, 2025	47.67	47.67	46.52	47.24	46.98	-0.48%	268,030
Dec 1, 2025	47.17	48.12	46.99	47.47	47.21	-0.44%	472,531
Nov 28, 2025	47.60	47.89	47.16	47.68	47.42	0.61%	187,554
Nov 26, 2025	46.93	48.21	46.93	47.39	47.13	-0.34%	335,711
Nov 25, 2025	45.74	48.14	45.52	47.55	47.29	4.53%	401,227
Nov 24, 2025	45.23	45.61	44.83	45.49	45.24	0.18%	398,042
Nov 21, 2025	44.33	46.10	44.23	45.41	45.16	2.46%	401,819
Nov 20, 2025	42.89	44.36	42.80	44.32	44.08	5.15%	825,819
Nov 19, 2025	42.28	42.66	41.29	42.15	41.92	-0.47%	1,147,962
Nov 18, 2025	41.30	43.18	41.15	42.35	42.12	2.25%	1,071,255
Nov 17, 2025	45.29	45.40	41.36	41.42	41.19	-8.22%	527,302
Nov 14, 2025	44.43	45.29	43.87	45.13	44.88	-0.49%	595,018