Albany International Corp. (AIN)

NYSE: AIN · Real-Time Price · USD

55.10

-1.01 (-1.80%)

At close: Apr 28, 2026, 4:00 PM EDT

55.10

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:01 PM EDT

Albany International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.32	56.32	54.42	54.93	-	-2.10%	101,671
Apr 27, 2026	55.22	57.02	55.22	56.11	56.11	1.43%	192,225
Apr 24, 2026	56.31	56.71	55.28	55.32	55.32	-2.07%	230,583
Apr 23, 2026	55.97	57.19	55.58	56.49	56.49	1.29%	146,989
Apr 22, 2026	57.25	57.52	54.97	55.77	55.77	-1.55%	270,721
Apr 21, 2026	58.41	58.81	56.07	56.65	56.65	-2.98%	186,341
Apr 20, 2026	57.90	58.75	57.90	58.39	58.39	0.26%	155,089
Apr 17, 2026	56.76	58.99	56.76	58.24	58.24	4.35%	260,886
Apr 16, 2026	56.58	57.31	55.40	55.81	55.81	-1.47%	162,178
Apr 15, 2026	57.98	58.10	56.60	56.64	56.64	-2.95%	118,009
Apr 14, 2026	57.97	58.47	57.74	58.36	58.36	0.79%	135,022
Apr 13, 2026	56.93	57.92	56.55	57.90	57.90	1.22%	156,741
Apr 10, 2026	57.22	57.42	56.36	57.20	57.20	0.51%	132,572
Apr 9, 2026	55.09	57.02	55.09	56.91	56.91	1.77%	163,536
Apr 8, 2026	55.04	56.33	55.04	55.92	55.92	5.17%	206,542
Apr 7, 2026	52.68	53.32	52.27	53.17	53.17	0.59%	182,633
Apr 6, 2026	52.20	53.10	51.71	52.86	52.86	1.15%	176,131
Apr 2, 2026	53.00	53.72	51.87	52.26	52.26	-3.11%	245,311
Apr 1, 2026	52.66	54.54	52.66	53.94	53.94	3.31%	222,312
Mar 31, 2026	51.50	52.37	50.14	52.21	52.21	3.53%	296,977
Mar 30, 2026	50.57	51.25	50.23	50.43	50.43	-0.79%	288,054
Mar 27, 2026	51.47	51.98	50.54	50.83	50.83	-2.57%	242,089
Mar 26, 2026	52.37	53.14	51.94	52.17	52.17	-1.32%	254,710
Mar 25, 2026	52.79	52.98	51.75	52.87	52.87	1.65%	258,080
Mar 24, 2026	50.13	52.31	49.85	52.01	52.01	2.20%	368,096
Mar 23, 2026	50.11	51.19	49.23	50.89	50.89	3.77%	459,673
Mar 20, 2026	51.04	51.04	48.56	49.04	49.04	-4.24%	856,244
Mar 19, 2026	52.24	52.52	50.88	51.21	50.93	-3.12%	302,724
Mar 18, 2026	54.19	55.11	52.78	52.86	52.57	-2.87%	290,258
Mar 17, 2026	54.55	55.18	54.01	54.42	54.12	0.61%	196,099
Mar 16, 2026	54.03	54.57	53.59	54.09	53.79	0.97%	226,128
Mar 13, 2026	55.01	55.16	53.38	53.57	53.28	-1.99%	233,562
Mar 12, 2026	55.88	55.88	54.50	54.66	54.36	-2.39%	207,090
Mar 11, 2026	55.78	56.29	54.91	56.00	55.69	-0.21%	210,903
Mar 10, 2026	56.44	57.10	55.77	56.12	55.81	-0.64%	244,784
Mar 9, 2026	57.56	57.56	55.31	56.48	56.17	-3.35%	340,092
Mar 6, 2026	58.23	58.84	56.75	58.44	58.12	-1.53%	389,194
Mar 5, 2026	59.97	60.61	58.31	59.35	59.03	0.66%	330,689
Mar 4, 2026	59.08	59.54	58.28	58.96	58.64	0.53%	287,783
Mar 3, 2026	57.86	59.10	56.81	58.65	58.33	-1.61%	308,444
Mar 2, 2026	56.95	59.90	55.83	59.61	59.28	3.40%	409,113
Feb 27, 2026	58.03	58.27	56.83	57.65	57.33	-1.06%	389,306
Feb 26, 2026	57.54	58.90	56.87	58.27	57.95	2.39%	284,583
Feb 25, 2026	55.13	57.07	52.48	56.91	56.60	3.79%	649,315
Feb 24, 2026	59.45	59.58	52.45	54.83	54.53	-5.40%	974,988
Feb 23, 2026	58.98	58.98	56.61	57.96	57.64	-2.49%	434,171
Feb 20, 2026	59.16	60.59	58.36	59.44	59.12	-0.03%	247,563
Feb 19, 2026	58.41	59.72	58.31	59.46	59.13	1.36%	265,311
Feb 18, 2026	57.96	59.03	57.54	58.66	58.34	2.02%	223,116
Feb 17, 2026	58.04	58.18	56.12	57.50	57.19	-0.66%	318,612
Feb 13, 2026	57.80	58.78	57.67	57.88	57.56	1.05%	183,392
Feb 12, 2026	59.26	60.32	56.40	57.28	56.97	-2.57%	247,553
Feb 11, 2026	60.00	60.24	58.77	58.79	58.47	-0.94%	258,485
Feb 10, 2026	59.42	59.99	58.66	59.35	59.03	0.66%	216,926
Feb 9, 2026	58.58	59.52	58.24	58.96	58.64	0.31%	206,797
Feb 6, 2026	57.86	58.93	57.50	58.78	58.46	3.32%	289,722
Feb 5, 2026	56.98	57.26	56.05	56.89	56.58	-0.14%	228,953
Feb 4, 2026	56.68	58.22	56.41	56.97	56.66	1.35%	233,402
Feb 3, 2026	56.41	57.15	55.18	56.21	55.90	-0.92%	233,646
Feb 2, 2026	55.34	57.21	55.12	56.73	56.42	2.23%	244,883
Jan 30, 2026	55.46	56.67	54.61	55.49	55.19	-1.03%	295,032
Jan 29, 2026	56.25	56.48	55.45	56.07	55.76	0.92%	333,283
Jan 28, 2026	56.79	57.01	55.51	55.56	55.26	-1.79%	181,078
Jan 27, 2026	57.41	57.80	56.25	56.57	56.26	-1.63%	172,327
Jan 26, 2026	58.05	58.22	56.85	57.51	57.20	-0.09%	252,562
Jan 23, 2026	58.05	58.50	57.31	57.56	57.25	-1.01%	251,385
Jan 22, 2026	57.80	58.69	56.99	58.15	57.83	0.97%	583,883
Jan 21, 2026	57.00	57.92	55.91	57.59	57.28	2.00%	306,053
Jan 20, 2026	56.92	57.06	56.28	56.46	56.15	-2.40%	219,090
Jan 16, 2026	58.45	58.58	57.44	57.85	57.53	-1.14%	335,858
Jan 15, 2026	58.36	59.31	58.25	58.52	58.20	0.29%	180,656
Jan 14, 2026	57.17	58.59	57.17	58.35	58.03	2.05%	233,804
Jan 13, 2026	57.07	57.50	56.73	57.18	56.87	0.46%	162,274
Jan 12, 2026	56.45	57.19	55.85	56.92	56.61	0.39%	265,554
Jan 9, 2026	55.74	56.87	54.57	56.70	56.39	2.64%	450,541
Jan 8, 2026	53.60	56.63	53.60	55.24	54.94	3.35%	588,737
Jan 7, 2026	54.69	54.69	52.88	53.45	53.16	-2.46%	304,759
Jan 6, 2026	54.21	54.92	53.88	54.80	54.50	1.18%	305,406
Jan 5, 2026	52.52	55.65	52.52	54.16	53.86	3.48%	419,931
Jan 2, 2026	51.22	52.78	51.22	52.34	52.05	3.23%	315,280
Dec 31, 2025	51.43	51.69	50.62	50.70	50.42	-1.61%	141,703
Dec 30, 2025	51.86	52.39	51.25	51.53	51.25	-0.73%	196,663
Dec 29, 2025	51.55	51.92	51.05	51.91	51.63	0.64%	253,759
Dec 26, 2025	51.24	51.76	50.59	51.58	51.30	0.74%	183,362
Dec 24, 2025	51.18	51.81	50.75	51.20	50.92	0.20%	89,210
Dec 23, 2025	51.40	51.48	50.72	51.10	50.82	-0.49%	285,358
Dec 22, 2025	50.91	52.15	50.52	51.35	51.07	1.76%	307,620
Dec 19, 2025	50.15	50.80	49.92	50.46	50.18	-	856,536
Dec 18, 2025	50.46	51.50	49.92	50.46	50.18	0.36%	287,911
Dec 17, 2025	49.70	50.89	49.70	50.28	50.01	0.40%	291,773
Dec 16, 2025	51.41	51.41	49.99	50.08	49.81	-2.24%	280,624
Dec 15, 2025	52.86	52.86	50.45	51.23	50.67	-1.78%	379,256
Dec 12, 2025	53.52	53.88	51.59	52.16	51.59	-1.73%	421,626
Dec 11, 2025	51.67	53.54	51.17	53.08	52.50	3.53%	471,795
Dec 10, 2025	49.42	51.41	49.36	51.27	50.71	3.95%	609,696
Dec 9, 2025	49.39	49.98	49.13	49.32	48.78	-0.52%	326,577
Dec 8, 2025	49.60	50.00	49.16	49.58	49.04	-0.06%	326,888
Dec 5, 2025	48.81	50.84	48.76	49.61	49.07	2.02%	462,231
Dec 4, 2025	47.91	48.81	47.65	48.63	48.10	1.27%	274,771
Dec 3, 2025	47.98	48.36	47.42	48.02	47.50	1.65%	272,066