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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 67.35 | 67.35 | 66.64 | 67.06 | 67.06 | 0.81% | 133,660 |
Jun 5, 2025 | 66.78 | 67.07 | 66.11 | 66.52 | 66.25 | 0.06% | 137,348 |
Jun 4, 2025 | 66.56 | 66.93 | 66.19 | 66.48 | 66.21 | 0.33% | 165,875 |
Jun 3, 2025 | 64.84 | 66.64 | 64.84 | 66.26 | 65.99 | 2.21% | 274,974 |
Jun 2, 2025 | 65.61 | 65.71 | 64.36 | 64.83 | 64.57 | -1.88% | 209,146 |
May 30, 2025 | 66.61 | 67.00 | 65.74 | 66.07 | 65.81 | -1.03% | 308,122 |
May 29, 2025 | 66.41 | 67.29 | 65.73 | 66.76 | 66.49 | 1.38% | 276,909 |
May 28, 2025 | 67.40 | 67.57 | 65.79 | 65.85 | 65.59 | -2.44% | 174,851 |
May 27, 2025 | 66.48 | 67.60 | 65.79 | 67.50 | 67.23 | 3.31% | 227,577 |
May 23, 2025 | 64.47 | 65.84 | 64.47 | 65.34 | 65.08 | -0.65% | 172,527 |
May 22, 2025 | 65.35 | 66.02 | 64.96 | 65.77 | 65.51 | -0.02% | 201,092 |
May 21, 2025 | 67.40 | 67.53 | 65.68 | 65.78 | 65.52 | -3.11% | 249,686 |
May 20, 2025 | 66.91 | 69.01 | 66.91 | 67.89 | 67.62 | -2.18% | 409,182 |
May 19, 2025 | 68.15 | 69.54 | 67.98 | 69.40 | 69.12 | 0.43% | 208,538 |
May 16, 2025 | 68.48 | 69.30 | 68.02 | 69.10 | 68.82 | 0.98% | 189,042 |
May 15, 2025 | 67.73 | 68.60 | 67.43 | 68.43 | 68.16 | 1.42% | 164,402 |
May 14, 2025 | 67.87 | 68.19 | 66.84 | 67.47 | 67.20 | -1.20% | 141,445 |
May 13, 2025 | 68.75 | 68.86 | 67.96 | 68.29 | 68.02 | 0.21% | 293,082 |
May 12, 2025 | 68.81 | 70.19 | 67.66 | 68.15 | 67.88 | 3.95% | 295,628 |
May 9, 2025 | 65.61 | 65.93 | 64.99 | 65.56 | 65.30 | 0.54% | 200,724 |
May 8, 2025 | 64.87 | 66.15 | 64.70 | 65.21 | 64.95 | 1.60% | 368,447 |
May 7, 2025 | 64.23 | 65.26 | 64.01 | 64.18 | 63.92 | 0.79% | 257,275 |
May 6, 2025 | 63.17 | 64.64 | 63.16 | 63.68 | 63.43 | -0.25% | 236,039 |
May 5, 2025 | 62.65 | 64.41 | 62.64 | 63.84 | 63.58 | 0.63% | 227,362 |
May 2, 2025 | 62.84 | 64.41 | 62.27 | 63.44 | 63.19 | 1.98% | 192,357 |
May 1, 2025 | 64.95 | 70.21 | 60.98 | 62.21 | 61.96 | -5.40% | 318,369 |
Apr 30, 2025 | 65.66 | 65.96 | 63.99 | 65.76 | 65.50 | -1.20% | 223,395 |
Apr 29, 2025 | 65.96 | 67.17 | 65.82 | 66.56 | 66.29 | -0.03% | 191,382 |
Apr 28, 2025 | 65.90 | 67.18 | 65.58 | 66.58 | 66.31 | 0.96% | 177,842 |
Apr 25, 2025 | 64.76 | 65.95 | 64.55 | 65.95 | 65.69 | 0.73% | 137,013 |
Apr 24, 2025 | 62.76 | 65.72 | 62.60 | 65.47 | 65.21 | 4.05% | 244,321 |
Apr 23, 2025 | 64.93 | 66.03 | 62.16 | 62.92 | 62.67 | 0.14% | 371,077 |
Apr 22, 2025 | 63.76 | 63.99 | 61.58 | 62.83 | 62.58 | 0.18% | 356,810 |
Apr 21, 2025 | 62.82 | 62.82 | 61.23 | 62.72 | 62.47 | -1.10% | 224,040 |
Apr 17, 2025 | 63.83 | 64.74 | 63.32 | 63.42 | 63.17 | -0.89% | 220,027 |
Apr 16, 2025 | 64.80 | 64.91 | 62.77 | 63.99 | 63.73 | -1.67% | 219,190 |
Apr 15, 2025 | 65.14 | 66.30 | 64.65 | 65.08 | 64.82 | -0.14% | 280,944 |
Apr 14, 2025 | 66.06 | 66.06 | 64.08 | 65.17 | 64.91 | -0.02% | 200,615 |
Apr 11, 2025 | 63.87 | 65.99 | 63.27 | 65.18 | 64.92 | 1.62% | 266,935 |
Apr 10, 2025 | 64.17 | 65.00 | 62.46 | 64.14 | 63.88 | -3.39% | 280,233 |
Apr 9, 2025 | 59.21 | 67.21 | 59.07 | 66.39 | 66.12 | 11.11% | 364,784 |
Apr 8, 2025 | 62.40 | 62.86 | 58.96 | 59.75 | 59.51 | -0.93% | 298,987 |
Apr 7, 2025 | 59.31 | 63.96 | 57.71 | 60.31 | 60.07 | -2.03% | 445,108 |
Apr 4, 2025 | 62.30 | 62.67 | 60.21 | 61.56 | 61.31 | -5.57% | 404,793 |
Apr 3, 2025 | 67.60 | 67.97 | 64.63 | 65.19 | 64.93 | -8.11% | 228,774 |
Apr 2, 2025 | 68.94 | 71.54 | 68.94 | 70.94 | 70.66 | 1.05% | 130,391 |
Apr 1, 2025 | 68.71 | 70.47 | 68.24 | 70.20 | 69.92 | 1.68% | 249,211 |
Mar 31, 2025 | 68.84 | 69.62 | 67.59 | 69.04 | 68.76 | -0.49% | 316,265 |
Mar 28, 2025 | 72.09 | 72.09 | 68.74 | 69.38 | 69.10 | -3.61% | 249,246 |
Mar 27, 2025 | 73.52 | 73.57 | 71.72 | 71.98 | 71.69 | -1.96% | 159,187 |