Albany International Corp. (AIN)
NYSE: AIN · Real-Time Price · USD
81.50
+1.78 (2.23%)
At close: Feb 4, 2025, 4:00 PM
82.40
+0.90 (1.10%)
Pre-market: Feb 5, 2025, 6:37 AM EST

Albany International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202579.3781.5379.3781.5081.502.23%118,235
Feb 3, 202579.6380.9377.7579.7279.72-1.28%119,282
Jan 31, 202580.1481.5879.8280.7580.750.54%145,763
Jan 30, 202580.8081.2080.1680.3280.320.82%117,342
Jan 29, 202579.9580.7379.4779.6779.67-0.60%117,801
Jan 28, 202581.1481.1979.9380.1580.15-1.52%98,839
Jan 27, 202580.8782.3080.2581.3981.390.56%158,298
Jan 24, 202579.9481.5579.5480.9480.940.19%154,124
Jan 23, 202581.2381.8580.3780.7980.79-0.59%180,372
Jan 22, 202582.4382.4380.7281.2781.27-1.60%187,091
Jan 21, 202582.2683.2582.2682.5982.591.55%178,798
Jan 17, 202582.3882.7080.6781.3381.330.02%106,847
Jan 16, 202580.5281.7579.9581.3181.311.27%125,877
Jan 15, 202582.3382.3380.1080.2980.29-0.75%222,815
Jan 14, 202580.4981.0378.5880.9080.901.40%174,826
Jan 13, 202577.2279.9577.2279.7879.781.96%254,599
Jan 10, 202580.3280.7677.5378.2578.25-4.11%314,997
Jan 8, 202579.9181.6879.6381.6081.601.03%192,977
Jan 7, 202580.2280.7979.3180.7780.770.59%186,145
Jan 6, 202581.1181.9779.3780.3080.30-0.83%293,899
Jan 3, 202579.5581.2178.9480.9780.972.23%159,513
Jan 2, 202580.5981.0878.8579.2079.20-0.96%138,090
Dec 31, 202480.4580.7979.8779.9779.970.26%106,837
Dec 30, 202479.4080.3378.4679.7679.76-0.46%145,819
Dec 27, 202480.2681.1379.3380.1380.13-0.84%119,345
Dec 26, 202480.1880.8380.0280.8180.810.10%123,452
Dec 24, 202480.1180.7379.5780.7380.731.04%67,168
Dec 23, 202480.8880.8879.4479.9079.90-1.58%230,698
Dec 20, 202478.2282.9578.2281.1881.182.44%825,490
Dec 19, 202477.9179.9377.7479.2579.252.46%238,771
Dec 18, 202480.6581.2077.1277.3577.35-3.45%249,398
Dec 17, 202480.5080.8979.9280.1180.11-1.49%172,492
Dec 16, 202481.5083.0680.7981.3281.05-0.78%242,363
Dec 13, 202481.8282.5881.3081.9681.69-0.18%165,688
Dec 12, 202481.7282.4880.4282.1181.830.24%153,075
Dec 11, 202483.2984.1181.8281.9181.64-0.84%209,315
Dec 10, 202481.8683.5480.4982.6082.320.68%185,872
Dec 9, 202481.1783.0580.9482.0481.762.43%224,566
Dec 6, 202480.8281.6179.9380.0979.82-0.39%279,848
Dec 5, 202481.8882.2880.2680.4080.13-2.24%378,570
Dec 4, 202482.8383.5182.0982.2481.96-1.02%169,285
Dec 3, 202485.1785.1782.9483.0982.81-2.42%198,644
Dec 2, 202482.9285.1981.4685.1584.862.71%299,057
Nov 29, 202482.7583.2282.3682.9082.620.61%142,315
Nov 27, 202483.8484.1182.3582.4082.12-0.81%155,796
Nov 26, 202485.7185.8583.0283.0782.79-3.68%361,332
Nov 25, 202485.5088.1385.0386.2485.951.72%396,232
Nov 22, 202482.9585.1282.5684.7884.502.73%265,646
Nov 21, 202484.3185.2582.2182.5382.25-1.23%312,505
Nov 20, 202482.8184.2582.4183.5683.280.04%508,766
Nov 19, 202480.7283.8380.7283.5383.252.04%405,299
Nov 18, 202480.0682.1379.9181.8681.592.21%261,755
Nov 15, 202481.1681.8679.8280.0979.82-0.53%262,587
Nov 14, 202482.6383.1180.1380.5280.25-1.94%220,896
Nov 13, 202481.7983.2281.7882.1181.831.02%200,046
Nov 12, 202483.4983.4981.1681.2881.01-2.40%249,064
Nov 11, 202482.6384.2982.2383.2883.001.61%285,967
Nov 8, 202481.2983.4280.3981.9681.690.74%337,453
Nov 7, 202479.9381.8679.4381.3681.091.54%403,084
Nov 6, 202476.3880.6376.3880.1379.869.18%428,938
Nov 5, 202469.9573.7869.9573.3973.144.40%257,659
Nov 4, 202468.9771.2468.8670.3070.061.11%307,946
Nov 1, 202467.9769.6767.9769.5369.302.37%307,095
Oct 31, 202473.6073.6067.3967.9267.69-4.00%438,010
Oct 30, 202470.9372.2470.6870.7570.51-1.28%185,567
Oct 29, 202471.4872.3671.2071.6771.43-0.80%251,798
Oct 28, 202471.7773.0771.6572.2572.011.60%298,012
Oct 25, 202472.1372.6871.0871.1170.87-0.52%138,564
Oct 24, 202473.3273.5170.8071.4871.24-2.50%210,491
Oct 23, 202471.8673.7171.7873.3173.061.44%179,633
Oct 22, 202473.3773.3771.4572.2772.03-1.63%202,058
Oct 21, 202474.7874.8271.9473.4773.22-1.40%494,560
Oct 18, 202475.8175.8474.2874.5174.26-1.17%251,562
Oct 17, 202475.6075.6074.2275.3975.140.19%279,517
Oct 16, 202474.8175.7074.0675.2575.001.62%240,271
Oct 15, 202472.9675.0272.9674.0573.801.37%168,312
Oct 14, 202472.0473.0971.5873.0572.810.97%210,270
Oct 11, 202470.5372.7370.3772.3572.113.03%195,667
Oct 10, 202470.5370.5569.1970.2269.98-1.76%380,032
Oct 9, 202472.5373.0971.4071.4871.24-1.84%221,159
Oct 8, 202474.4174.4172.4772.8272.58-1.78%231,622
Oct 7, 202477.2777.5573.5874.1473.89-4.61%287,904
Oct 4, 202478.4479.0177.2177.7277.460.50%294,176
Oct 3, 202482.5083.8277.0777.3377.07-11.03%264,585
Oct 2, 202486.9188.1786.8786.9286.63-0.62%54,853
Oct 1, 202488.2988.2986.3487.4687.17-1.56%106,604
Sep 30, 202487.0388.9286.0188.8588.551.90%150,805
Sep 27, 202488.1189.2587.1787.1986.900.03%111,155
Sep 26, 202487.7888.4586.8987.1686.870.66%139,957
Sep 25, 202486.9186.9185.9186.5986.300.01%152,334
Sep 24, 202486.7787.2185.9886.5886.290.36%120,268
Sep 23, 202487.5487.5686.2286.2785.98-0.85%79,628
Sep 20, 202487.8688.0586.4987.0186.72-1.65%485,309
Sep 19, 202489.6689.6687.6988.4788.171.68%102,073
Sep 18, 202486.7489.5185.9387.0186.720.53%132,344
Sep 17, 202486.2487.6985.8086.5586.260.89%120,515
Sep 16, 202486.0886.3984.6085.7985.500.41%134,069
Sep 13, 202486.1787.0384.7985.4485.150.66%110,325
Sep 12, 202484.9985.5683.7084.8884.600.80%98,592
Sep 11, 202484.5084.5082.1484.2183.93-1.47%299,677