Albany International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	78.22	82.95	78.22	81.18	81.18	2.44%	825,490
Dec 19, 2024	77.91	79.93	77.74	79.25	79.25	2.46%	238,771
Dec 18, 2024	80.65	81.20	77.12	77.35	77.35	-3.45%	249,398
Dec 17, 2024	80.50	80.89	79.92	80.11	80.11	-1.49%	172,492
Dec 16, 2024	81.50	83.06	80.79	81.32	81.05	-0.78%	242,363
Dec 13, 2024	81.82	82.58	81.30	81.96	81.69	-0.18%	165,688
Dec 12, 2024	81.72	82.48	80.42	82.11	81.83	0.24%	153,075
Dec 11, 2024	83.29	84.11	81.82	81.91	81.64	-0.84%	209,315
Dec 10, 2024	81.86	83.54	80.49	82.60	82.32	0.68%	185,872
Dec 9, 2024	81.17	83.05	80.94	82.04	81.76	2.43%	224,566
Dec 6, 2024	80.82	81.61	79.93	80.09	79.82	-0.39%	279,848
Dec 5, 2024	81.88	82.28	80.26	80.40	80.13	-2.24%	378,570
Dec 4, 2024	82.83	83.51	82.09	82.24	81.96	-1.02%	169,285
Dec 3, 2024	85.17	85.17	82.94	83.09	82.81	-2.42%	198,644
Dec 2, 2024	82.92	85.19	81.46	85.15	84.86	2.71%	299,057
Nov 29, 2024	82.75	83.22	82.36	82.90	82.62	0.61%	142,315
Nov 27, 2024	83.84	84.11	82.35	82.40	82.12	-0.81%	155,796
Nov 26, 2024	85.71	85.85	83.02	83.07	82.79	-3.68%	361,332
Nov 25, 2024	85.50	88.13	85.03	86.24	85.95	1.72%	396,232
Nov 22, 2024	82.95	85.12	82.56	84.78	84.50	2.73%	265,646
Nov 21, 2024	84.31	85.25	82.21	82.53	82.25	-1.23%	312,505
Nov 20, 2024	82.81	84.25	82.41	83.56	83.28	0.04%	508,766
Nov 19, 2024	80.72	83.83	80.72	83.53	83.25	2.04%	405,299
Nov 18, 2024	80.06	82.13	79.91	81.86	81.59	2.21%	261,755
Nov 15, 2024	81.16	81.86	79.82	80.09	79.82	-0.53%	262,587
Nov 14, 2024	82.63	83.11	80.13	80.52	80.25	-1.94%	220,896
Nov 13, 2024	81.79	83.22	81.78	82.11	81.83	1.02%	200,046
Nov 12, 2024	83.49	83.49	81.16	81.28	81.01	-2.40%	249,064
Nov 11, 2024	82.63	84.29	82.23	83.28	83.00	1.61%	285,967
Nov 8, 2024	81.29	83.42	80.39	81.96	81.69	0.74%	337,453
Nov 7, 2024	79.93	81.86	79.43	81.36	81.09	1.54%	403,084
Nov 6, 2024	76.38	80.63	76.38	80.13	79.86	9.18%	428,938
Nov 5, 2024	69.95	73.78	69.95	73.39	73.14	4.40%	257,659
Nov 4, 2024	68.97	71.24	68.86	70.30	70.06	1.11%	307,946
Nov 1, 2024	67.97	69.67	67.97	69.53	69.30	2.37%	307,095
Oct 31, 2024	73.60	73.60	67.39	67.92	67.69	-4.00%	438,010
Oct 30, 2024	70.93	72.24	70.68	70.75	70.51	-1.28%	185,567
Oct 29, 2024	71.48	72.36	71.20	71.67	71.43	-0.80%	251,798
Oct 28, 2024	71.77	73.07	71.65	72.25	72.01	1.60%	298,012
Oct 25, 2024	72.13	72.68	71.08	71.11	70.87	-0.52%	138,564
Oct 24, 2024	73.32	73.51	70.80	71.48	71.24	-2.50%	210,491
Oct 23, 2024	71.86	73.71	71.78	73.31	73.06	1.44%	179,633
Oct 22, 2024	73.37	73.37	71.45	72.27	72.03	-1.63%	202,058
Oct 21, 2024	74.78	74.82	71.94	73.47	73.22	-1.40%	494,560
Oct 18, 2024	75.81	75.84	74.28	74.51	74.26	-1.17%	251,562
Oct 17, 2024	75.60	75.60	74.22	75.39	75.14	0.19%	279,517
Oct 16, 2024	74.81	75.70	74.06	75.25	75.00	1.62%	240,271
Oct 15, 2024	72.96	75.02	72.96	74.05	73.80	1.37%	168,312
Oct 14, 2024	72.04	73.09	71.58	73.05	72.81	0.97%	210,270
Oct 11, 2024	70.53	72.73	70.37	72.35	72.11	3.03%	195,667
Oct 10, 2024	70.53	70.55	69.19	70.22	69.98	-1.76%	380,032
Oct 9, 2024	72.53	73.09	71.40	71.48	71.24	-1.84%	221,159
Oct 8, 2024	74.41	74.41	72.47	72.82	72.58	-1.78%	231,622
Oct 7, 2024	77.27	77.55	73.58	74.14	73.89	-4.61%	287,904
Oct 4, 2024	78.44	79.01	77.21	77.72	77.46	0.50%	294,176
Oct 3, 2024	82.50	83.82	77.07	77.33	77.07	-11.03%	264,585
Oct 2, 2024	86.91	88.17	86.87	86.92	86.63	-0.62%	54,853
Oct 1, 2024	88.29	88.29	86.34	87.46	87.17	-1.56%	106,604
Sep 30, 2024	87.03	88.92	86.01	88.85	88.55	1.90%	150,805
Sep 27, 2024	88.11	89.25	87.17	87.19	86.90	0.03%	111,155
Sep 26, 2024	87.78	88.45	86.89	87.16	86.87	0.66%	139,957
Sep 25, 2024	86.91	86.91	85.91	86.59	86.30	0.01%	152,334
Sep 24, 2024	86.77	87.21	85.98	86.58	86.29	0.36%	120,268
Sep 23, 2024	87.54	87.56	86.22	86.27	85.98	-0.85%	79,628
Sep 20, 2024	87.86	88.05	86.49	87.01	86.72	-1.65%	485,309
Sep 19, 2024	89.66	89.66	87.69	88.47	88.17	1.68%	102,073
Sep 18, 2024	86.74	89.51	85.93	87.01	86.72	0.53%	132,344
Sep 17, 2024	86.24	87.69	85.80	86.55	86.26	0.89%	120,515
Sep 16, 2024	86.08	86.39	84.60	85.79	85.50	0.41%	134,069
Sep 13, 2024	86.17	87.03	84.79	85.44	85.15	0.66%	110,325
Sep 12, 2024	84.99	85.56	83.70	84.88	84.60	0.80%	98,592
Sep 11, 2024	84.50	84.50	82.14	84.21	83.93	-1.47%	299,677
Sep 10, 2024	85.71	85.71	84.39	85.47	85.18	0.33%	80,896
Sep 9, 2024	84.93	85.69	84.14	85.19	84.90	0.73%	299,448
Sep 6, 2024	86.93	87.55	84.53	84.57	84.29	-2.11%	144,884
Sep 5, 2024	89.06	89.46	86.02	86.39	86.10	-3.38%	99,009
Sep 4, 2024	88.85	90.33	88.84	89.41	89.11	0.51%	111,855
Sep 3, 2024	92.56	93.42	88.93	88.96	88.66	-5.52%	215,290
Aug 30, 2024	92.83	94.20	92.47	94.16	93.57	1.16%	101,508
Aug 29, 2024	93.27	94.05	91.94	93.08	92.50	0.79%	156,198
Aug 28, 2024	91.65	93.19	91.05	92.35	91.77	0.73%	104,645
Aug 27, 2024	91.27	92.19	90.71	91.68	91.11	0.11%	130,468
Aug 26, 2024	92.44	93.39	91.56	91.58	91.01	0.18%	83,392
Aug 23, 2024	90.17	92.54	90.17	91.42	90.85	2.52%	120,950
Aug 22, 2024	89.22	90.15	88.51	89.17	88.61	-0.17%	211,506
Aug 21, 2024	88.94	89.50	87.70	89.32	88.76	0.94%	110,650
Aug 20, 2024	88.98	88.98	87.68	88.49	87.94	-1.03%	63,813
Aug 19, 2024	89.37	89.79	88.55	89.41	88.85	0.55%	61,438
Aug 16, 2024	89.12	89.47	88.27	88.92	88.36	-0.44%	71,606
Aug 15, 2024	89.76	90.26	88.99	89.31	88.75	2.14%	84,170
Aug 14, 2024	88.87	88.87	86.99	87.44	86.89	-0.65%	88,613
Aug 13, 2024	87.86	88.59	86.17	88.01	87.46	1.28%	213,583
Aug 12, 2024	88.83	89.06	86.71	86.90	86.36	-2.39%	102,595
Aug 9, 2024	88.93	89.46	87.85	89.03	88.47	-0.06%	129,422
Aug 8, 2024	88.28	89.86	87.84	89.08	88.52	1.92%	157,422
Aug 7, 2024	87.80	90.36	86.59	87.40	86.85	1.83%	331,397
Aug 6, 2024	83.79	86.73	83.79	85.83	85.29	1.74%	113,855
Aug 5, 2024	82.30	85.02	81.37	84.36	83.83	-2.67%	219,974
Aug 2, 2024	86.26	87.24	85.73	86.67	86.13	-3.52%	190,208
Aug 1, 2024	93.38	94.14	89.11	89.83	89.27	-4.01%	195,051