Albany International Corp. (AIN)
NYSE: AIN · Real-Time Price · USD
49.61
+0.98 (2.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
Albany International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.81 | 50.84 | 48.76 | 49.61 | 49.61 | 2.02% | 462,231 |
| Dec 4, 2025 | 47.91 | 48.81 | 47.65 | 48.63 | 48.63 | 1.27% | 274,771 |
| Dec 3, 2025 | 47.98 | 48.36 | 47.42 | 48.02 | 48.02 | 1.65% | 272,060 |
| Dec 2, 2025 | 47.67 | 47.67 | 46.52 | 47.24 | 47.24 | -0.48% | 268,030 |
| Dec 1, 2025 | 47.17 | 48.12 | 46.99 | 47.47 | 47.47 | -0.44% | 472,531 |
| Nov 28, 2025 | 47.60 | 47.89 | 47.16 | 47.68 | 47.68 | 0.61% | 187,551 |
| Nov 26, 2025 | 46.93 | 48.21 | 46.93 | 47.39 | 47.39 | -0.34% | 335,711 |
| Nov 25, 2025 | 45.74 | 48.14 | 45.52 | 47.55 | 47.55 | 4.53% | 401,227 |
| Nov 24, 2025 | 45.23 | 45.61 | 44.83 | 45.49 | 45.49 | 0.18% | 392,119 |
| Nov 21, 2025 | 44.33 | 46.10 | 44.23 | 45.41 | 45.41 | 2.46% | 401,490 |
| Nov 20, 2025 | 42.89 | 44.36 | 42.80 | 44.32 | 44.32 | 5.15% | 825,818 |
| Nov 19, 2025 | 42.28 | 42.66 | 41.29 | 42.15 | 42.15 | -0.47% | 1,147,962 |
| Nov 18, 2025 | 41.30 | 43.18 | 41.15 | 42.35 | 42.35 | 2.25% | 1,071,255 |
| Nov 17, 2025 | 45.29 | 45.40 | 41.36 | 41.42 | 41.42 | -8.22% | 527,302 |
| Nov 14, 2025 | 44.43 | 45.29 | 43.87 | 45.13 | 45.13 | -0.49% | 595,018 |
| Nov 13, 2025 | 45.44 | 46.00 | 44.84 | 45.35 | 45.35 | -1.37% | 411,580 |
| Nov 12, 2025 | 46.03 | 46.58 | 45.34 | 45.98 | 45.98 | 0.88% | 477,319 |
| Nov 11, 2025 | 47.60 | 48.01 | 45.42 | 45.58 | 45.58 | -4.26% | 433,310 |
| Nov 10, 2025 | 48.68 | 48.68 | 46.94 | 47.61 | 47.61 | -1.31% | 536,852 |
| Nov 7, 2025 | 53.12 | 54.45 | 47.65 | 48.24 | 48.24 | -10.67% | 850,416 |
| Nov 6, 2025 | 55.79 | 56.91 | 52.85 | 54.00 | 54.00 | -1.08% | 1,178,688 |
| Nov 5, 2025 | 55.19 | 55.84 | 51.15 | 54.59 | 54.59 | -0.85% | 954,412 |
| Nov 4, 2025 | 55.81 | 55.81 | 54.92 | 55.06 | 55.06 | -2.48% | 280,333 |
| Nov 3, 2025 | 56.21 | 56.94 | 55.33 | 56.46 | 56.46 | -0.21% | 229,346 |
| Oct 31, 2025 | 56.54 | 57.02 | 55.16 | 56.58 | 56.58 | -0.49% | 309,219 |
| Oct 30, 2025 | 56.69 | 58.18 | 56.46 | 56.86 | 56.86 | -0.32% | 229,437 |
| Oct 29, 2025 | 58.51 | 59.41 | 56.65 | 57.04 | 57.04 | -3.73% | 356,400 |
| Oct 28, 2025 | 60.11 | 60.11 | 56.79 | 59.25 | 59.25 | -1.97% | 587,124 |
| Oct 27, 2025 | 60.46 | 61.17 | 60.09 | 60.44 | 60.44 | 0.30% | 261,154 |
| Oct 24, 2025 | 61.06 | 61.21 | 60.08 | 60.26 | 60.26 | -0.26% | 268,036 |
| Oct 23, 2025 | 57.49 | 60.62 | 57.44 | 60.42 | 60.42 | 5.37% | 265,914 |
| Oct 22, 2025 | 58.21 | 58.27 | 57.13 | 57.34 | 57.34 | -1.14% | 163,996 |
| Oct 21, 2025 | 57.85 | 58.38 | 57.58 | 58.00 | 58.00 | 0.40% | 177,001 |
| Oct 20, 2025 | 56.57 | 57.85 | 56.55 | 57.77 | 57.77 | 2.87% | 171,715 |
| Oct 17, 2025 | 56.58 | 57.49 | 55.82 | 56.16 | 56.16 | -0.88% | 196,104 |
| Oct 16, 2025 | 56.73 | 57.08 | 56.30 | 56.66 | 56.66 | -0.07% | 319,583 |
| Oct 15, 2025 | 56.14 | 57.61 | 55.89 | 56.70 | 56.70 | 1.50% | 163,428 |
| Oct 14, 2025 | 55.09 | 56.39 | 54.81 | 55.86 | 55.86 | 0.02% | 152,684 |
| Oct 13, 2025 | 53.96 | 55.85 | 53.92 | 55.85 | 55.85 | 4.02% | 216,667 |
| Oct 10, 2025 | 55.13 | 55.67 | 53.59 | 53.69 | 53.69 | -2.28% | 207,328 |
| Oct 9, 2025 | 56.20 | 56.52 | 54.50 | 54.94 | 54.94 | -2.83% | 334,029 |
| Oct 8, 2025 | 56.19 | 57.05 | 54.46 | 56.54 | 56.54 | 1.65% | 189,998 |
| Oct 7, 2025 | 56.11 | 56.45 | 55.17 | 55.62 | 55.62 | -0.78% | 275,366 |
| Oct 6, 2025 | 55.59 | 56.31 | 54.98 | 56.06 | 56.06 | 1.17% | 278,762 |
| Oct 3, 2025 | 53.64 | 55.76 | 53.33 | 55.41 | 55.41 | 3.38% | 403,144 |
| Oct 2, 2025 | 53.70 | 53.93 | 52.89 | 53.60 | 53.60 | 0.19% | 395,485 |
| Oct 1, 2025 | 53.19 | 54.08 | 52.86 | 53.50 | 53.50 | 0.38% | 345,826 |
| Sep 30, 2025 | 52.89 | 53.74 | 52.44 | 53.30 | 53.30 | 0.95% | 451,038 |
| Sep 29, 2025 | 53.97 | 54.03 | 52.14 | 52.80 | 52.80 | -1.42% | 434,075 |
| Sep 26, 2025 | 54.53 | 54.97 | 53.45 | 53.56 | 53.56 | -1.42% | 303,017 |
| Sep 25, 2025 | 54.38 | 55.05 | 53.78 | 54.33 | 54.33 | -0.39% | 300,994 |
| Sep 24, 2025 | 55.47 | 55.79 | 54.31 | 54.54 | 54.54 | -1.92% | 213,655 |
| Sep 23, 2025 | 56.45 | 56.79 | 55.34 | 55.61 | 55.61 | -0.94% | 248,873 |
| Sep 22, 2025 | 56.44 | 56.73 | 55.69 | 56.14 | 56.14 | -0.34% | 321,982 |
| Sep 19, 2025 | 57.82 | 57.82 | 56.14 | 56.33 | 56.33 | -2.20% | 648,460 |
| Sep 18, 2025 | 57.07 | 57.85 | 56.63 | 57.60 | 57.60 | 2.00% | 244,057 |
| Sep 17, 2025 | 58.28 | 58.77 | 56.30 | 56.47 | 56.47 | -2.55% | 211,807 |
| Sep 16, 2025 | 58.62 | 59.14 | 57.69 | 57.95 | 57.95 | -0.55% | 213,765 |
| Sep 15, 2025 | 58.55 | 59.10 | 57.79 | 58.27 | 58.27 | 0.40% | 274,466 |
| Sep 12, 2025 | 60.36 | 60.36 | 57.94 | 58.04 | 58.04 | -3.76% | 201,062 |
| Sep 11, 2025 | 60.30 | 61.35 | 59.77 | 60.31 | 60.31 | 0.28% | 277,417 |
| Sep 10, 2025 | 60.05 | 60.72 | 59.72 | 60.14 | 60.14 | -0.30% | 161,467 |
| Sep 9, 2025 | 61.72 | 61.91 | 60.14 | 60.32 | 60.32 | -2.28% | 155,158 |
| Sep 8, 2025 | 62.52 | 62.52 | 61.26 | 61.73 | 61.73 | -0.95% | 214,761 |
| Sep 5, 2025 | 62.88 | 63.69 | 61.91 | 62.32 | 62.32 | -0.43% | 199,289 |
| Sep 4, 2025 | 61.00 | 62.73 | 60.57 | 62.59 | 62.59 | 3.05% | 181,972 |
| Sep 3, 2025 | 61.91 | 62.29 | 60.61 | 60.74 | 60.74 | -2.46% | 165,007 |
| Sep 2, 2025 | 62.50 | 62.62 | 61.75 | 62.27 | 62.27 | -1.95% | 169,996 |
| Aug 29, 2025 | 64.09 | 64.09 | 62.49 | 63.51 | 63.24 | -0.64% | 186,576 |
| Aug 28, 2025 | 64.29 | 64.29 | 62.56 | 63.92 | 63.65 | -0.02% | 334,925 |
| Aug 27, 2025 | 63.60 | 64.71 | 63.35 | 63.93 | 63.66 | -0.25% | 254,306 |
| Aug 26, 2025 | 65.29 | 65.54 | 63.79 | 64.09 | 63.82 | -1.38% | 220,024 |
| Aug 25, 2025 | 64.85 | 65.40 | 64.47 | 64.99 | 64.71 | -0.38% | 330,272 |
| Aug 22, 2025 | 62.80 | 66.12 | 62.33 | 65.24 | 64.96 | 4.60% | 326,033 |
| Aug 21, 2025 | 61.00 | 62.77 | 60.21 | 62.37 | 62.10 | 1.63% | 271,327 |
| Aug 20, 2025 | 62.25 | 62.25 | 61.37 | 61.37 | 61.11 | -1.68% | 161,907 |
| Aug 19, 2025 | 62.01 | 62.57 | 61.65 | 62.42 | 62.15 | 1.12% | 217,205 |
| Aug 18, 2025 | 63.10 | 63.35 | 61.39 | 61.73 | 61.47 | -1.92% | 323,041 |
| Aug 15, 2025 | 64.02 | 64.17 | 62.91 | 62.94 | 62.67 | -1.21% | 360,818 |
| Aug 14, 2025 | 64.65 | 64.91 | 63.41 | 63.71 | 63.44 | -2.57% | 385,488 |
| Aug 13, 2025 | 63.07 | 65.42 | 63.07 | 65.39 | 65.11 | 4.12% | 331,887 |
| Aug 12, 2025 | 62.01 | 63.25 | 62.01 | 62.80 | 62.53 | 2.41% | 454,660 |
| Aug 11, 2025 | 61.30 | 61.51 | 60.54 | 61.32 | 61.06 | 0.62% | 295,018 |
| Aug 8, 2025 | 61.46 | 62.40 | 60.82 | 60.94 | 60.68 | -0.42% | 318,958 |
| Aug 7, 2025 | 61.25 | 61.67 | 60.32 | 61.20 | 60.94 | 0.05% | 325,859 |
| Aug 6, 2025 | 60.97 | 61.51 | 60.02 | 61.17 | 60.91 | 1.81% | 369,818 |
| Aug 5, 2025 | 58.56 | 60.26 | 58.44 | 60.08 | 59.82 | 2.79% | 409,112 |
| Aug 4, 2025 | 56.23 | 58.71 | 56.07 | 58.45 | 58.20 | 4.60% | 506,187 |
| Aug 1, 2025 | 52.81 | 56.40 | 52.41 | 55.88 | 55.64 | 3.12% | 821,412 |
| Jul 31, 2025 | 67.28 | 67.28 | 50.60 | 54.19 | 53.96 | -23.63% | 1,696,087 |
| Jul 30, 2025 | 71.88 | 71.88 | 70.21 | 70.96 | 70.66 | -0.66% | 176,712 |
| Jul 29, 2025 | 72.91 | 72.91 | 70.85 | 71.43 | 71.13 | -1.24% | 207,386 |
| Jul 28, 2025 | 72.46 | 72.92 | 72.12 | 72.33 | 72.02 | 0.14% | 262,742 |
| Jul 25, 2025 | 72.40 | 72.81 | 70.72 | 72.23 | 71.92 | 0.58% | 149,676 |
| Jul 24, 2025 | 72.00 | 72.38 | 71.58 | 71.81 | 71.50 | -0.99% | 120,444 |
| Jul 23, 2025 | 71.81 | 72.59 | 71.67 | 72.53 | 72.22 | 1.83% | 143,066 |
| Jul 22, 2025 | 69.84 | 71.55 | 69.77 | 71.23 | 70.93 | 1.83% | 152,272 |
| Jul 21, 2025 | 69.97 | 70.46 | 69.32 | 69.95 | 69.65 | 0.23% | 204,569 |
| Jul 18, 2025 | 70.08 | 70.75 | 69.40 | 69.79 | 69.49 | 0.01% | 207,776 |
| Jul 17, 2025 | 68.12 | 70.03 | 68.12 | 69.78 | 69.48 | 2.77% | 280,010 |