Albany International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	49.60	50.00	49.17	49.22	-	-0.79%	141,936
Dec 5, 2025	48.81	50.84	48.76	49.61	49.61	2.02%	462,231
Dec 4, 2025	47.91	48.81	47.65	48.63	48.63	1.27%	274,771
Dec 3, 2025	47.98	48.36	47.42	48.02	48.02	1.65%	272,060
Dec 2, 2025	47.67	47.67	46.52	47.24	47.24	-0.48%	268,030
Dec 1, 2025	47.17	48.12	46.99	47.47	47.47	-0.44%	472,531
Nov 28, 2025	47.60	47.89	47.16	47.68	47.68	0.61%	187,551
Nov 26, 2025	46.93	48.21	46.93	47.39	47.39	-0.34%	335,711
Nov 25, 2025	45.74	48.14	45.52	47.55	47.55	4.53%	401,227
Nov 24, 2025	45.23	45.61	44.83	45.49	45.49	0.18%	392,119
Nov 21, 2025	44.33	46.10	44.23	45.41	45.41	2.46%	401,490
Nov 20, 2025	42.89	44.36	42.80	44.32	44.32	5.15%	825,818
Nov 19, 2025	42.28	42.66	41.29	42.15	42.15	-0.47%	1,147,962
Nov 18, 2025	41.30	43.18	41.15	42.35	42.35	2.25%	1,071,255
Nov 17, 2025	45.29	45.40	41.36	41.42	41.42	-8.22%	527,302
Nov 14, 2025	44.43	45.29	43.87	45.13	45.13	-0.49%	595,018
Nov 13, 2025	45.44	46.00	44.84	45.35	45.35	-1.37%	411,580
Nov 12, 2025	46.03	46.58	45.34	45.98	45.98	0.88%	477,319
Nov 11, 2025	47.60	48.01	45.42	45.58	45.58	-4.26%	433,310
Nov 10, 2025	48.68	48.68	46.94	47.61	47.61	-1.31%	536,852
Nov 7, 2025	53.12	54.45	47.65	48.24	48.24	-10.67%	850,416
Nov 6, 2025	55.79	56.91	52.85	54.00	54.00	-1.08%	1,178,688
Nov 5, 2025	55.19	55.84	51.15	54.59	54.59	-0.85%	954,412
Nov 4, 2025	55.81	55.81	54.92	55.06	55.06	-2.48%	280,333
Nov 3, 2025	56.21	56.94	55.33	56.46	56.46	-0.21%	229,346
Oct 31, 2025	56.54	57.02	55.16	56.58	56.58	-0.49%	309,219
Oct 30, 2025	56.69	58.18	56.46	56.86	56.86	-0.32%	229,437
Oct 29, 2025	58.51	59.41	56.65	57.04	57.04	-3.73%	356,400
Oct 28, 2025	60.11	60.11	56.79	59.25	59.25	-1.97%	587,124
Oct 27, 2025	60.46	61.17	60.09	60.44	60.44	0.30%	261,154
Oct 24, 2025	61.06	61.21	60.08	60.26	60.26	-0.26%	268,036
Oct 23, 2025	57.49	60.62	57.44	60.42	60.42	5.37%	265,914
Oct 22, 2025	58.21	58.27	57.13	57.34	57.34	-1.14%	163,996
Oct 21, 2025	57.85	58.38	57.58	58.00	58.00	0.40%	177,001
Oct 20, 2025	56.57	57.85	56.55	57.77	57.77	2.87%	171,715
Oct 17, 2025	56.58	57.49	55.82	56.16	56.16	-0.88%	196,104
Oct 16, 2025	56.73	57.08	56.30	56.66	56.66	-0.07%	319,583
Oct 15, 2025	56.14	57.61	55.89	56.70	56.70	1.50%	163,428
Oct 14, 2025	55.09	56.39	54.81	55.86	55.86	0.02%	152,684
Oct 13, 2025	53.96	55.85	53.92	55.85	55.85	4.02%	216,667
Oct 10, 2025	55.13	55.67	53.59	53.69	53.69	-2.28%	207,328
Oct 9, 2025	56.20	56.52	54.50	54.94	54.94	-2.83%	334,029
Oct 8, 2025	56.19	57.05	54.46	56.54	56.54	1.65%	189,998
Oct 7, 2025	56.11	56.45	55.17	55.62	55.62	-0.78%	275,366
Oct 6, 2025	55.59	56.31	54.98	56.06	56.06	1.17%	278,762
Oct 3, 2025	53.64	55.76	53.33	55.41	55.41	3.38%	403,144
Oct 2, 2025	53.70	53.93	52.89	53.60	53.60	0.19%	395,485
Oct 1, 2025	53.19	54.08	52.86	53.50	53.50	0.38%	345,826
Sep 30, 2025	52.89	53.74	52.44	53.30	53.30	0.95%	451,038
Sep 29, 2025	53.97	54.03	52.14	52.80	52.80	-1.42%	434,075