Albany International Corporation Common Stock (AIN)

Last Price58.65

Change-0.96 (-1.61%)

NYSE · Last Trade: Mar 4th, 2:19 AM EST

Historical Prices For Albany International Corporation Common Stock (AIN)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	57.86	59.10	56.81	58.65	308,445	58.65
3/02/2026	56.95	59.90	55.83	59.61	409,092	59.61
2/27/2026	58.03	58.27	56.83	57.65	389,307	57.65
2/26/2026	57.54	58.90	56.87	58.27	284,583	58.27
2/25/2026	55.13	57.06	52.48	56.91	649,317	56.91
2/24/2026	59.45	59.58	52.45	54.83	974,989	54.83
2/23/2026	58.98	58.98	56.61	57.96	434,171	57.96
2/20/2026	59.16	60.59	58.36	59.44	247,563	59.44
2/19/2026	58.41	59.72	58.31	59.46	265,311	59.46
2/18/2026	57.96	59.03	57.53	58.66	223,116	58.66
2/17/2026	58.04	58.17	56.12	57.50	318,612	57.50
2/13/2026	57.80	58.78	57.67	57.88	183,392	57.88
2/12/2026	59.26	60.31	56.40	57.28	247,553	57.28
2/11/2026	60.00	60.24	58.77	58.79	258,485	58.79
2/10/2026	59.42	59.99	58.66	59.35	216,926	59.35
2/09/2026	58.58	59.52	58.24	58.96	206,797	58.96
2/06/2026	57.86	58.93	57.49	58.78	289,722	58.78
2/05/2026	56.98	57.26	56.05	56.89	228,953	56.89
2/04/2026	56.68	58.22	56.41	56.97	233,402	56.97
2/03/2026	56.41	57.15	55.18	56.21	233,646	56.21
2/02/2026	55.34	57.21	55.12	56.73	244,883	56.73
1/30/2026	55.46	56.67	54.60	55.49	295,032	55.49
1/29/2026	56.25	56.48	55.45	56.07	333,283	56.07
1/28/2026	56.79	57.01	55.51	55.56	181,078	55.56
1/27/2026	57.41	57.80	56.25	56.57	172,317	56.57
1/26/2026	58.05	58.22	56.85	57.51	252,562	57.51
1/23/2026	58.05	58.50	57.31	57.56	251,385	57.56
1/22/2026	57.80	58.69	56.98	58.15	583,883	58.15
1/21/2026	57.00	57.92	55.91	57.59	306,053	57.59
1/20/2026	56.92	57.06	56.28	56.46	219,090	56.46
1/16/2026	58.45	58.58	57.44	57.85	335,858	57.85
1/15/2026	58.36	59.31	58.25	58.52	180,655	58.52
1/14/2026	57.17	58.59	57.17	58.35	233,804	58.35
1/13/2026	57.07	57.50	56.73	57.18	162,274	57.18
1/12/2026	56.45	57.19	55.85	56.92	265,554	56.92
1/09/2026	55.74	56.87	54.57	56.70	450,541	56.70
1/08/2026	53.60	56.63	53.60	55.24	588,737	55.24
1/07/2026	54.69	54.69	52.88	53.45	304,759	53.45
1/06/2026	54.21	54.91	53.88	54.80	305,406	54.80
1/05/2026	52.52	55.65	52.52	54.16	419,930	54.16
1/02/2026	51.22	52.78	51.22	52.34	315,280	52.34
12/31/2025	51.43	51.69	50.62	50.70	141,703	50.70
12/30/2025	51.86	52.39	51.24	51.53	196,663	51.53
12/29/2025	51.55	51.92	51.05	51.91	253,759	51.91
12/26/2025	51.24	51.76	50.59	51.58	183,362	51.58
12/24/2025	51.18	51.81	50.75	51.20	89,210	51.20
12/23/2025	51.40	51.48	50.72	51.10	285,358	51.10
12/22/2025	50.91	52.15	50.52	51.35	307,620	51.35
12/19/2025	50.15	50.80	49.92	50.46	856,536	50.46
12/18/2025	50.46	51.50	49.92	50.46	287,911	50.46
12/17/2025	49.70	50.88	49.70	50.28	291,748	50.28
12/16/2025	51.41	51.41	49.99	50.08	280,624	50.08
12/15/2025	52.86	52.86	50.45	51.23	379,256	50.95
12/12/2025	53.52	53.88	51.59	52.16	421,626	51.87
12/11/2025	51.67	53.54	51.17	53.08	471,795	52.79
12/10/2025	49.42	51.41	49.36	51.27	609,696	50.99
12/09/2025	49.39	49.98	49.13	49.32	326,577	49.05
12/08/2025	49.60	50.00	49.16	49.58	326,888	49.31
12/05/2025	48.81	50.84	48.76	49.61	462,231	49.34
12/04/2025	47.91	48.81	47.65	48.63	274,771	48.36