Skip to main content
logo
Albany International Corp. (AIN)
NYSE: AIN · Real-Time Price · USD
69.79
+0.01 (0.01%)
At close: Jul 18, 2025, 4:00 PM
70.29
+0.50 (0.72%)
After-hours: Jul 18, 2025, 7:05 PM EDT

Albany International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202570.0870.7569.4069.7969.790.01%207,740
Jul 17, 202568.1270.0368.1269.7869.782.77%280,010
Jul 16, 202567.8368.3167.0467.9067.900.12%156,438
Jul 15, 202569.8769.8767.7967.8267.82-2.46%174,433
Jul 14, 202569.5769.7168.6169.5369.53-0.26%186,456
Jul 11, 202570.2970.6469.2369.7169.71-1.82%218,852
Jul 10, 202570.7471.7969.8671.0071.000.25%199,999
Jul 9, 202570.2770.9069.9670.8270.820.73%302,954
Jul 8, 202570.9471.4970.2670.3170.31-0.68%246,778
Jul 7, 202571.5772.4370.6170.7970.79-1.99%210,952
Jul 3, 202572.3373.0072.0472.2372.230.50%150,568
Jul 2, 202570.8271.9370.3371.8771.871.87%208,610
Jul 1, 202569.7671.8969.6570.5570.550.60%263,109
Jun 30, 202570.1370.9368.8370.1370.130.89%513,071
Jun 27, 202569.2770.4269.1269.5169.510.48%686,693
Jun 26, 202568.9570.1968.7469.1869.181.10%533,202
Jun 25, 202569.8369.9768.1768.4368.43-2.10%258,217
Jun 24, 202570.4370.6169.4869.9069.90-0.16%420,584
Jun 23, 202567.9270.0467.9270.0170.013.02%332,020
Jun 20, 202567.8468.4067.3867.9667.960.91%645,010
Jun 18, 202567.6468.6267.3367.3567.35-0.50%415,738
Jun 17, 202568.0369.1467.6667.6967.69-1.23%329,644
Jun 16, 202568.0068.9767.4268.5368.531.99%337,313
Jun 13, 202567.7568.5067.1667.1967.19-1.91%310,344
Jun 12, 202568.0369.0067.9568.5068.50-0.46%293,696
Jun 11, 202568.6169.1667.9568.8268.820.41%314,290
Jun 10, 202568.7569.1968.0668.5468.540.56%222,095
Jun 9, 202567.5268.6167.1968.1668.161.64%307,296
Jun 6, 202567.3567.3566.6467.0667.060.81%133,660
Jun 5, 202566.7867.0766.1166.5266.250.06%137,348
Jun 4, 202566.5666.9366.1966.4866.210.33%165,875
Jun 3, 202564.8466.6464.8466.2665.992.21%274,974
Jun 2, 202565.6165.7164.3664.8364.57-1.88%209,146
May 30, 202566.6167.0065.7466.0765.81-1.03%308,122
May 29, 202566.4167.2965.7366.7666.491.38%276,909
May 28, 202567.4067.5765.7965.8565.59-2.44%174,851
May 27, 202566.4867.6065.7967.5067.233.31%227,577
May 23, 202564.4765.8464.4765.3465.08-0.65%172,527
May 22, 202565.3566.0264.9665.7765.51-0.02%201,092
May 21, 202567.4067.5365.6865.7865.52-3.11%249,686
May 20, 202566.9169.0166.9167.8967.62-2.18%409,182
May 19, 202568.1569.5467.9869.4069.120.43%208,538
May 16, 202568.4869.3068.0269.1068.820.98%189,042
May 15, 202567.7368.6067.4368.4368.161.42%164,402
May 14, 202567.8768.1966.8467.4767.20-1.20%141,445
May 13, 202568.7568.8667.9668.2968.020.21%293,082
May 12, 202568.8170.1967.6668.1567.883.95%295,628
May 9, 202565.6165.9364.9965.5665.300.54%200,724
May 8, 202564.8766.1564.7065.2164.951.60%368,447
May 7, 202564.2365.2664.0164.1863.920.79%257,275