Albany International Corp. (AIN)

Albany International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	50.57	51.25	50.23	50.43	50.43	-0.79%	283,006
Mar 27, 2026	51.47	51.98	50.54	50.83	50.83	-2.57%	239,482
Mar 26, 2026	52.37	53.14	51.94	52.17	52.17	-1.32%	252,631
Mar 25, 2026	52.79	52.98	51.75	52.87	52.87	1.65%	242,897
Mar 24, 2026	50.13	52.31	49.85	52.01	52.01	2.20%	367,944
Mar 23, 2026	50.11	51.19	49.23	50.89	50.89	3.77%	459,515
Mar 20, 2026	51.04	51.04	48.56	49.04	49.04	-4.24%	820,337
Mar 19, 2026	52.24	52.52	50.88	51.21	50.93	-3.12%	294,786
Mar 18, 2026	54.19	55.11	52.78	52.86	52.57	-2.87%	290,258
Mar 17, 2026	54.55	55.18	54.01	54.42	54.12	0.61%	196,099
Mar 16, 2026	54.03	54.57	53.59	54.09	53.79	0.97%	226,128
Mar 13, 2026	55.01	55.16	53.38	53.57	53.28	-1.99%	233,562
Mar 12, 2026	55.88	55.88	54.50	54.66	54.36	-2.39%	207,090
Mar 11, 2026	55.78	56.29	54.91	56.00	55.69	-0.21%	210,903
Mar 10, 2026	56.44	57.10	55.77	56.12	55.81	-0.64%	244,784
Mar 9, 2026	57.56	57.56	55.31	56.48	56.17	-3.35%	340,092
Mar 6, 2026	58.23	58.84	56.75	58.44	58.12	-1.53%	389,194
Mar 5, 2026	59.97	60.61	58.31	59.35	59.03	0.66%	330,689
Mar 4, 2026	59.08	59.54	58.28	58.96	58.64	0.53%	287,783
Mar 3, 2026	57.86	59.10	56.81	58.65	58.33	-1.61%	308,444
Mar 2, 2026	56.95	59.90	55.83	59.61	59.28	3.40%	409,113
Feb 27, 2026	58.03	58.27	56.83	57.65	57.33	-1.06%	389,306
Feb 26, 2026	57.54	58.90	56.87	58.27	57.95	2.39%	284,583
Feb 25, 2026	55.13	57.07	52.48	56.91	56.60	3.79%	649,315
Feb 24, 2026	59.45	59.58	52.45	54.83	54.53	-5.40%	974,988
Feb 23, 2026	58.98	58.98	56.61	57.96	57.64	-2.49%	434,171
Feb 20, 2026	59.16	60.59	58.36	59.44	59.12	-0.03%	247,563
Feb 19, 2026	58.41	59.72	58.31	59.46	59.13	1.36%	265,311
Feb 18, 2026	57.96	59.03	57.54	58.66	58.34	2.02%	223,116
Feb 17, 2026	58.04	58.18	56.12	57.50	57.19	-0.66%	318,612
Feb 13, 2026	57.80	58.78	57.67	57.88	57.56	1.05%	183,392
Feb 12, 2026	59.26	60.32	56.40	57.28	56.97	-2.57%	247,553
Feb 11, 2026	60.00	60.24	58.77	58.79	58.47	-0.94%	258,485
Feb 10, 2026	59.42	59.99	58.66	59.35	59.03	0.66%	216,926
Feb 9, 2026	58.58	59.52	58.24	58.96	58.64	0.31%	206,797
Feb 6, 2026	57.86	58.93	57.50	58.78	58.46	3.32%	289,722
Feb 5, 2026	56.98	57.26	56.05	56.89	56.58	-0.14%	228,953
Feb 4, 2026	56.68	58.22	56.41	56.97	56.66	1.35%	233,402
Feb 3, 2026	56.41	57.15	55.18	56.21	55.90	-0.92%	233,646
Feb 2, 2026	55.34	57.21	55.12	56.73	56.42	2.23%	244,883
Jan 30, 2026	55.46	56.67	54.61	55.49	55.19	-1.03%	295,032
Jan 29, 2026	56.25	56.48	55.45	56.07	55.76	0.92%	333,283
Jan 28, 2026	56.79	57.01	55.51	55.56	55.26	-1.79%	181,078
Jan 27, 2026	57.41	57.80	56.25	56.57	56.26	-1.63%	172,327
Jan 26, 2026	58.05	58.22	56.85	57.51	57.20	-0.09%	252,562
Jan 23, 2026	58.05	58.50	57.31	57.56	57.25	-1.01%	251,385
Jan 22, 2026	57.80	58.69	56.99	58.15	57.83	0.97%	583,883
Jan 21, 2026	57.00	57.92	55.91	57.59	57.28	2.00%	306,053
Jan 20, 2026	56.92	57.06	56.28	56.46	56.15	-2.40%	219,090
Jan 16, 2026	58.45	58.58	57.44	57.85	57.53	-1.14%	335,858

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.