Albany International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	58.03	58.27	56.83	57.65	57.65	-1.06%	387,400
Feb 26, 2026	57.54	58.90	56.87	58.27	58.27	2.39%	282,411
Feb 25, 2026	55.13	57.07	52.48	56.91	56.91	3.79%	643,833
Feb 24, 2026	59.45	59.58	52.45	54.83	54.83	-5.40%	944,863
Feb 23, 2026	58.98	58.98	56.61	57.96	57.96	-2.49%	425,846
Feb 20, 2026	59.16	60.59	58.36	59.44	59.44	-0.03%	244,806
Feb 19, 2026	58.41	59.72	58.31	59.46	59.46	1.36%	258,448
Feb 18, 2026	57.96	59.03	57.54	58.66	58.66	2.02%	223,113
Feb 17, 2026	58.04	58.18	56.12	57.50	57.50	-0.66%	301,420
Feb 13, 2026	57.80	58.78	57.67	57.88	57.88	1.05%	183,365
Feb 12, 2026	59.26	60.32	56.40	57.28	57.28	-2.57%	241,263
Feb 11, 2026	60.00	60.24	58.77	58.79	58.79	-0.94%	258,483
Feb 10, 2026	59.42	59.99	58.66	59.35	59.35	0.66%	216,926
Feb 9, 2026	58.58	59.52	58.24	58.96	58.96	0.31%	206,740
Feb 6, 2026	57.86	58.93	57.50	58.78	58.78	3.32%	211,424
Feb 5, 2026	56.98	57.26	56.05	56.89	56.89	-0.14%	228,847
Feb 4, 2026	56.68	58.22	56.41	56.97	56.97	1.35%	233,390
Feb 3, 2026	56.41	57.15	55.18	56.21	56.21	-0.92%	233,646
Feb 2, 2026	55.34	57.21	55.12	56.73	56.73	2.23%	244,796
Jan 30, 2026	55.46	56.67	54.61	55.49	55.49	-1.03%	295,028
Jan 29, 2026	56.25	56.48	55.45	56.07	56.07	0.92%	333,283
Jan 28, 2026	56.79	57.01	55.51	55.56	55.56	-1.79%	181,078
Jan 27, 2026	57.41	57.80	56.25	56.57	56.57	-1.63%	172,316
Jan 26, 2026	58.05	58.22	56.85	57.51	57.51	-0.09%	252,562
Jan 23, 2026	58.05	58.50	57.31	57.56	57.56	-1.01%	251,287
Jan 22, 2026	57.80	58.69	56.99	58.15	58.15	0.97%	425,882
Jan 21, 2026	57.00	57.92	55.91	57.59	57.59	2.00%	306,053
Jan 20, 2026	56.92	57.06	56.28	56.46	56.46	-2.40%	219,090
Jan 16, 2026	58.45	58.58	57.44	57.85	57.85	-1.14%	329,662
Jan 15, 2026	58.36	59.31	58.25	58.52	58.52	0.29%	179,935
Jan 14, 2026	57.17	58.59	57.17	58.35	58.35	2.05%	233,799
Jan 13, 2026	57.07	57.50	56.73	57.18	57.18	0.46%	162,272
Jan 12, 2026	56.45	57.19	55.85	56.92	56.92	0.39%	265,549
Jan 9, 2026	55.74	56.87	54.57	56.70	56.70	2.64%	450,540
Jan 8, 2026	53.60	56.63	53.60	55.24	55.24	3.35%	588,722
Jan 7, 2026	54.69	54.69	52.88	53.45	53.45	-2.46%	304,759
Jan 6, 2026	54.21	54.92	53.88	54.80	54.80	1.18%	305,406
Jan 5, 2026	52.52	55.65	52.52	54.16	54.16	3.48%	419,930
Jan 2, 2026	51.22	52.78	51.22	52.34	52.34	3.23%	315,105
Dec 31, 2025	51.43	51.69	50.62	50.70	50.70	-1.61%	141,703
Dec 30, 2025	51.86	52.39	51.25	51.53	51.53	-0.73%	196,661
Dec 29, 2025	51.55	51.92	51.05	51.91	51.91	0.64%	253,759
Dec 26, 2025	51.24	51.76	50.59	51.58	51.58	0.74%	183,362
Dec 24, 2025	51.18	51.81	50.75	51.20	51.20	0.20%	89,093
Dec 23, 2025	51.40	51.48	50.72	51.10	51.10	-0.49%	285,358
Dec 22, 2025	50.91	52.15	50.52	51.35	51.35	1.76%	291,120
Dec 19, 2025	50.15	50.80	49.92	50.46	50.46	-	648,015
Dec 18, 2025	50.46	51.50	49.92	50.46	50.46	0.36%	287,911
Dec 17, 2025	49.70	50.89	49.70	50.28	50.28	0.40%	291,773
Dec 16, 2025	51.41	51.41	49.99	50.08	50.08	-2.24%	280,624
Dec 15, 2025	52.86	52.86	50.45	51.23	50.95	-1.78%	379,256
Dec 12, 2025	53.52	53.88	51.59	52.16	51.87	-1.73%	421,626
Dec 11, 2025	51.67	53.54	51.17	53.08	52.79	3.53%	471,795
Dec 10, 2025	49.42	51.41	49.36	51.27	50.99	3.95%	609,696
Dec 9, 2025	49.39	49.98	49.13	49.32	49.05	-0.52%	326,577
Dec 8, 2025	49.60	50.00	49.16	49.58	49.31	-0.06%	326,888
Dec 5, 2025	48.81	50.84	48.76	49.61	49.34	2.02%	462,231
Dec 4, 2025	47.91	48.81	47.65	48.63	48.36	1.27%	274,771
Dec 3, 2025	47.98	48.36	47.42	48.02	47.76	1.65%	272,066
Dec 2, 2025	47.67	47.67	46.52	47.24	46.98	-0.48%	268,030
Dec 1, 2025	47.17	48.12	46.99	47.47	47.21	-0.44%	472,531
Nov 28, 2025	47.60	47.89	47.16	47.68	47.42	0.61%	187,554
Nov 26, 2025	46.93	48.21	46.93	47.39	47.13	-0.34%	335,711
Nov 25, 2025	45.74	48.14	45.52	47.55	47.29	4.53%	401,227
Nov 24, 2025	45.23	45.61	44.83	45.49	45.24	0.18%	398,042
Nov 21, 2025	44.33	46.10	44.23	45.41	45.16	2.46%	401,819
Nov 20, 2025	42.89	44.36	42.80	44.32	44.08	5.15%	825,819
Nov 19, 2025	42.28	42.66	41.29	42.15	41.92	-0.47%	1,147,962
Nov 18, 2025	41.30	43.18	41.15	42.35	42.12	2.25%	1,071,255
Nov 17, 2025	45.29	45.40	41.36	41.42	41.19	-8.22%	527,302
Nov 14, 2025	44.43	45.29	43.87	45.13	44.88	-0.49%	595,018
Nov 13, 2025	45.44	46.00	44.84	45.35	45.10	-1.37%	411,580
Nov 12, 2025	46.03	46.58	45.34	45.98	45.73	0.88%	477,319
Nov 11, 2025	47.60	48.01	45.42	45.58	45.33	-4.26%	433,310
Nov 10, 2025	48.68	48.68	46.94	47.61	47.35	-1.31%	536,852
Nov 7, 2025	53.12	54.45	47.65	48.24	47.98	-10.67%	850,416
Nov 6, 2025	55.79	56.91	52.85	54.00	53.70	-1.08%	1,178,688
Nov 5, 2025	55.19	55.84	51.15	54.59	54.29	-0.85%	954,412
Nov 4, 2025	55.81	55.81	54.92	55.06	54.76	-2.48%	280,333
Nov 3, 2025	56.21	56.94	55.33	56.46	56.15	-0.21%	229,346
Oct 31, 2025	56.54	57.02	55.16	56.58	56.27	-0.49%	309,219
Oct 30, 2025	56.69	58.18	56.46	56.86	56.55	-0.32%	229,437
Oct 29, 2025	58.51	59.41	56.65	57.04	56.73	-3.73%	356,400
Oct 28, 2025	60.11	60.11	56.79	59.25	58.93	-1.97%	587,124
Oct 27, 2025	60.46	61.17	60.09	60.44	60.11	0.30%	261,154
Oct 24, 2025	61.06	61.21	60.08	60.26	59.93	-0.26%	268,036
Oct 23, 2025	57.49	60.62	57.44	60.42	60.09	5.37%	265,914
Oct 22, 2025	58.21	58.27	57.13	57.34	57.03	-1.14%	163,996
Oct 21, 2025	57.85	58.38	57.58	58.00	57.68	0.40%	177,001
Oct 20, 2025	56.57	57.85	56.55	57.77	57.45	2.87%	171,715
Oct 17, 2025	56.58	57.49	55.82	56.16	55.85	-0.88%	196,104
Oct 16, 2025	56.73	57.08	56.30	56.66	56.35	-0.07%	319,583
Oct 15, 2025	56.14	57.61	55.89	56.70	56.39	1.50%	163,428
Oct 14, 2025	55.09	56.39	54.81	55.86	55.55	0.02%	152,684
Oct 13, 2025	53.96	55.85	53.92	55.85	55.54	4.02%	216,667
Oct 10, 2025	55.13	55.67	53.59	53.69	53.40	-2.28%	207,328
Oct 9, 2025	56.20	56.52	54.50	54.94	54.64	-2.83%	334,029
Oct 8, 2025	56.19	57.05	54.46	56.54	56.23	1.65%	189,998
Oct 7, 2025	56.11	56.45	55.17	55.62	55.32	-0.78%	275,366
Oct 6, 2025	55.59	56.31	54.98	56.06	55.75	1.17%	278,762