Albany International Corp. (AIN)
NYSE: AIN · Real-Time Price · USD
60.61
+0.60 (1.00%)
At close: Sep 18, 2026, 4:00 PM EDT
60.61
0.00 (0.00%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Albany International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 60.57 | 60.61 | 59.06 | 60.61 | 60.61 | 1.00% | 552,860 |
| Sep 17, 2026 | 61.36 | 61.36 | 59.67 | 60.01 | 60.01 | -0.32% | 238,880 |
| Sep 16, 2026 | 59.88 | 61.07 | 59.30 | 60.20 | 60.20 | 1.23% | 156,982 |
| Sep 15, 2026 | 60.44 | 60.44 | 58.52 | 59.47 | 59.47 | -1.20% | 215,271 |
| Sep 14, 2026 | 59.13 | 60.45 | 58.79 | 60.19 | 60.19 | -0.15% | 345,754 |
| Sep 11, 2026 | 60.77 | 61.34 | 59.25 | 60.28 | 60.28 | 0.63% | 225,210 |
| Sep 10, 2026 | 60.01 | 60.19 | 58.86 | 59.90 | 59.90 | -1.12% | 224,037 |
| Sep 9, 2026 | 61.51 | 62.58 | 60.40 | 60.58 | 60.58 | -2.82% | 250,721 |
| Sep 8, 2026 | 62.40 | 63.09 | 61.20 | 62.34 | 62.34 | -0.14% | 259,774 |
| Sep 4, 2026 | 62.90 | 63.83 | 62.11 | 62.43 | 62.43 | -0.26% | 247,442 |
| Sep 3, 2026 | 61.11 | 63.85 | 60.69 | 62.59 | 62.59 | 6.48% | 426,598 |
| Sep 2, 2026 | 55.41 | 61.07 | 55.41 | 58.78 | 58.78 | 8.19% | 402,316 |
| Sep 1, 2026 | 54.60 | 56.08 | 54.15 | 54.33 | 54.33 | -1.49% | 276,033 |
| Aug 31, 2026 | 57.75 | 57.75 | 54.79 | 55.43 | 55.15 | -5.00% | 411,234 |
| Aug 28, 2026 | 59.49 | 59.72 | 58.23 | 58.35 | 58.06 | -1.44% | 194,430 |
| Aug 27, 2026 | 59.67 | 59.67 | 57.63 | 59.20 | 58.90 | 0.41% | 196,537 |
| Aug 26, 2026 | 58.70 | 58.96 | 57.63 | 58.96 | 58.66 | 1.39% | 169,993 |
| Aug 25, 2026 | 59.22 | 59.70 | 58.01 | 58.15 | 57.86 | -0.33% | 252,908 |
| Aug 24, 2026 | 59.50 | 60.02 | 57.85 | 58.34 | 58.05 | -1.29% | 195,991 |
| Aug 21, 2026 | 59.10 | 59.62 | 58.10 | 59.10 | 58.80 | 0.36% | 166,238 |
| Aug 20, 2026 | 59.51 | 59.78 | 58.50 | 58.89 | 58.59 | -1.72% | 218,169 |
| Aug 19, 2026 | 62.73 | 63.49 | 59.54 | 59.92 | 59.62 | -4.46% | 374,536 |
| Aug 18, 2026 | 63.80 | 64.31 | 62.58 | 62.72 | 62.40 | -1.82% | 233,580 |
| Aug 17, 2026 | 64.76 | 64.76 | 63.50 | 63.88 | 63.56 | -1.53% | 276,473 |
| Aug 14, 2026 | 64.00 | 65.00 | 63.21 | 64.87 | 64.54 | 1.22% | 232,262 |
| Aug 13, 2026 | 64.14 | 64.84 | 63.15 | 64.09 | 63.77 | 0.39% | 344,459 |
| Aug 12, 2026 | 63.45 | 64.38 | 63.03 | 63.84 | 63.52 | 1.30% | 272,095 |
| Aug 11, 2026 | 61.22 | 63.25 | 61.20 | 63.02 | 62.70 | 3.29% | 397,032 |
| Aug 10, 2026 | 62.58 | 62.58 | 60.68 | 61.01 | 60.70 | -2.71% | 257,645 |
| Aug 7, 2026 | 61.87 | 62.98 | 60.37 | 62.71 | 62.39 | 2.35% | 499,951 |
| Aug 6, 2026 | 62.15 | 62.88 | 58.71 | 61.27 | 60.96 | -0.87% | 1,010,402 |
| Aug 5, 2026 | 62.08 | 66.47 | 61.61 | 61.81 | 61.50 | -1.86% | 509,751 |
| Aug 4, 2026 | 70.25 | 70.25 | 61.18 | 62.98 | 62.66 | -16.16% | 843,542 |
| Aug 3, 2026 | 74.76 | 76.61 | 74.76 | 75.12 | 74.74 | 0.82% | 230,867 |
| Jul 31, 2026 | 73.46 | 74.89 | 73.46 | 74.51 | 74.13 | 0.53% | 162,554 |
| Jul 30, 2026 | 74.74 | 75.40 | 72.99 | 74.12 | 73.75 | 0.45% | 134,068 |
| Jul 29, 2026 | 75.56 | 75.56 | 72.89 | 73.79 | 73.42 | -3.23% | 175,777 |
| Jul 28, 2026 | 76.39 | 76.81 | 75.27 | 76.25 | 75.86 | 0.12% | 131,440 |
| Jul 27, 2026 | 76.64 | 77.00 | 75.03 | 76.16 | 75.78 | 0.89% | 168,180 |
| Jul 24, 2026 | 75.38 | 76.11 | 74.60 | 75.49 | 75.11 | 1.07% | 119,212 |
| Jul 23, 2026 | 72.77 | 75.03 | 72.74 | 74.69 | 74.31 | 0.51% | 332,235 |
| Jul 22, 2026 | 75.40 | 76.06 | 73.97 | 74.31 | 73.93 | -2.11% | 181,690 |
| Jul 21, 2026 | 75.66 | 76.99 | 74.82 | 75.91 | 75.53 | 1.13% | 230,230 |
| Jul 20, 2026 | 74.29 | 75.72 | 73.58 | 75.06 | 74.68 | 0.70% | 218,539 |
| Jul 17, 2026 | 73.19 | 75.69 | 73.19 | 74.54 | 74.16 | 0.12% | 298,821 |
| Jul 16, 2026 | 72.81 | 75.88 | 72.42 | 74.45 | 74.07 | 0.16% | 277,554 |
| Jul 15, 2026 | 74.23 | 74.96 | 73.57 | 74.33 | 73.95 | 0.81% | 119,424 |
| Jul 14, 2026 | 72.78 | 74.57 | 72.16 | 73.73 | 73.36 | 2.57% | 173,894 |
| Jul 13, 2026 | 72.25 | 72.77 | 71.62 | 71.88 | 71.52 | -0.95% | 142,207 |
| Jul 10, 2026 | 72.56 | 73.71 | 72.49 | 72.57 | 72.20 | -0.43% | 123,913 |