Albany International Corp. (AIN)
NYSE: AIN · Real-Time Price · USD
62.32
-0.27 (-0.43%)
Sep 5, 2025, 4:00 PM - Market closed
Albany International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 62.88 | 63.69 | 61.91 | 62.32 | 62.32 | -0.43% | 199,289 |
| Sep 4, 2025 | 61.00 | 62.73 | 60.57 | 62.59 | 62.59 | 3.05% | 181,972 |
| Sep 3, 2025 | 61.91 | 62.29 | 60.61 | 60.74 | 60.74 | -2.46% | 165,007 |
| Sep 2, 2025 | 62.50 | 62.62 | 61.75 | 62.27 | 62.27 | -1.95% | 169,996 |
| Aug 29, 2025 | 64.09 | 64.09 | 62.49 | 63.51 | 63.24 | -0.64% | 186,576 |
| Aug 28, 2025 | 64.29 | 64.29 | 62.56 | 63.92 | 63.64 | -0.02% | 334,925 |
| Aug 27, 2025 | 63.60 | 64.71 | 63.35 | 63.93 | 63.65 | -0.25% | 254,306 |
| Aug 26, 2025 | 65.29 | 65.54 | 63.79 | 64.09 | 63.81 | -1.38% | 220,024 |
| Aug 25, 2025 | 64.85 | 65.40 | 64.47 | 64.99 | 64.71 | -0.38% | 330,272 |
| Aug 22, 2025 | 62.80 | 66.12 | 62.33 | 65.24 | 64.96 | 4.60% | 326,033 |
| Aug 21, 2025 | 61.00 | 62.77 | 60.21 | 62.37 | 62.10 | 1.63% | 271,327 |
| Aug 20, 2025 | 62.25 | 62.25 | 61.37 | 61.37 | 61.11 | -1.68% | 161,907 |
| Aug 19, 2025 | 62.01 | 62.57 | 61.65 | 62.42 | 62.15 | 1.12% | 217,205 |
| Aug 18, 2025 | 63.10 | 63.35 | 61.39 | 61.73 | 61.46 | -1.92% | 323,041 |
| Aug 15, 2025 | 64.02 | 64.17 | 62.91 | 62.94 | 62.67 | -1.21% | 360,818 |
| Aug 14, 2025 | 64.65 | 64.91 | 63.41 | 63.71 | 63.44 | -2.57% | 385,488 |
| Aug 13, 2025 | 63.07 | 65.42 | 63.07 | 65.39 | 65.11 | 4.12% | 331,887 |
| Aug 12, 2025 | 62.01 | 63.25 | 62.01 | 62.80 | 62.53 | 2.41% | 454,660 |
| Aug 11, 2025 | 61.30 | 61.51 | 60.54 | 61.32 | 61.06 | 0.62% | 295,018 |
| Aug 8, 2025 | 61.46 | 62.40 | 60.82 | 60.94 | 60.68 | -0.42% | 318,958 |
| Aug 7, 2025 | 61.25 | 61.67 | 60.32 | 61.20 | 60.94 | 0.05% | 325,859 |
| Aug 6, 2025 | 60.97 | 61.51 | 60.02 | 61.17 | 60.91 | 1.81% | 369,818 |
| Aug 5, 2025 | 58.56 | 60.26 | 58.44 | 60.08 | 59.82 | 2.79% | 409,112 |
| Aug 4, 2025 | 56.23 | 58.71 | 56.07 | 58.45 | 58.20 | 4.60% | 506,187 |
| Aug 1, 2025 | 52.81 | 56.40 | 52.41 | 55.88 | 55.64 | 3.12% | 821,412 |
| Jul 31, 2025 | 67.28 | 67.28 | 50.60 | 54.19 | 53.96 | -23.63% | 1,696,087 |
| Jul 30, 2025 | 71.88 | 71.88 | 70.21 | 70.96 | 70.65 | -0.66% | 176,712 |
| Jul 29, 2025 | 72.91 | 72.91 | 70.85 | 71.43 | 71.12 | -1.24% | 207,386 |
| Jul 28, 2025 | 72.46 | 72.92 | 72.12 | 72.33 | 72.02 | 0.14% | 262,742 |
| Jul 25, 2025 | 72.40 | 72.81 | 70.72 | 72.23 | 71.92 | 0.58% | 149,676 |
| Jul 24, 2025 | 72.00 | 72.38 | 71.58 | 71.81 | 71.50 | -0.99% | 120,444 |
| Jul 23, 2025 | 71.81 | 72.59 | 71.67 | 72.53 | 72.22 | 1.83% | 143,066 |
| Jul 22, 2025 | 69.84 | 71.55 | 69.77 | 71.23 | 70.92 | 1.83% | 152,272 |
| Jul 21, 2025 | 69.97 | 70.46 | 69.32 | 69.95 | 69.65 | 0.23% | 204,569 |
| Jul 18, 2025 | 70.08 | 70.75 | 69.40 | 69.79 | 69.49 | 0.01% | 207,776 |
| Jul 17, 2025 | 68.12 | 70.03 | 68.12 | 69.78 | 69.48 | 2.77% | 280,010 |
| Jul 16, 2025 | 67.83 | 68.31 | 67.04 | 67.90 | 67.61 | 0.12% | 156,438 |
| Jul 15, 2025 | 69.87 | 69.87 | 67.79 | 67.82 | 67.53 | -2.46% | 174,433 |
| Jul 14, 2025 | 69.57 | 69.71 | 68.61 | 69.53 | 69.23 | -0.26% | 186,456 |
| Jul 11, 2025 | 70.29 | 70.64 | 69.23 | 69.71 | 69.41 | -1.82% | 218,852 |
| Jul 10, 2025 | 70.74 | 71.79 | 69.86 | 71.00 | 70.69 | 0.25% | 199,999 |
| Jul 9, 2025 | 70.27 | 70.90 | 69.96 | 70.82 | 70.51 | 0.73% | 302,954 |
| Jul 8, 2025 | 70.94 | 71.49 | 70.26 | 70.31 | 70.01 | -0.68% | 246,778 |
| Jul 7, 2025 | 71.57 | 72.43 | 70.61 | 70.79 | 70.48 | -1.99% | 210,952 |
| Jul 3, 2025 | 72.33 | 73.00 | 72.04 | 72.23 | 71.92 | 0.50% | 150,568 |
| Jul 2, 2025 | 70.82 | 71.93 | 70.33 | 71.87 | 71.56 | 1.87% | 208,610 |
| Jul 1, 2025 | 69.76 | 71.89 | 69.65 | 70.55 | 70.25 | 0.60% | 263,109 |
| Jun 30, 2025 | 70.13 | 70.93 | 68.83 | 70.13 | 69.83 | 0.89% | 513,071 |
| Jun 27, 2025 | 69.27 | 70.42 | 69.12 | 69.51 | 69.21 | 0.48% | 686,693 |
| Jun 26, 2025 | 68.95 | 70.19 | 68.74 | 69.18 | 68.88 | 1.10% | 533,202 |