Albany International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	69.27	70.42	69.12	69.51	69.51	0.48%	686,693
Jun 26, 2025	68.95	70.19	68.74	69.18	69.18	1.10%	533,202
Jun 25, 2025	69.83	69.97	68.17	68.43	68.43	-2.10%	258,217
Jun 24, 2025	70.43	70.61	69.48	69.90	69.90	-0.16%	420,584
Jun 23, 2025	67.92	70.04	67.92	70.01	70.01	3.02%	332,020
Jun 20, 2025	67.84	68.40	67.38	67.96	67.96	0.91%	645,010
Jun 18, 2025	67.64	68.62	67.33	67.35	67.35	-0.50%	415,738
Jun 17, 2025	68.03	69.14	67.66	67.69	67.69	-1.23%	329,644
Jun 16, 2025	68.00	68.97	67.42	68.53	68.53	1.99%	337,313
Jun 13, 2025	67.75	68.50	67.16	67.19	67.19	-1.91%	310,344
Jun 12, 2025	68.03	69.00	67.95	68.50	68.50	-0.46%	293,696
Jun 11, 2025	68.61	69.16	67.95	68.82	68.82	0.41%	314,290
Jun 10, 2025	68.75	69.19	68.06	68.54	68.54	0.56%	222,095
Jun 9, 2025	67.52	68.61	67.19	68.16	68.16	1.64%	307,296
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