Albany International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	74.42	76.56	73.62	76.29	76.29	1.64%	1,004,630
Jun 25, 2026	72.75	75.29	72.05	75.06	75.06	4.31%	224,725
Jun 24, 2026	70.27	72.23	70.27	71.96	71.96	2.26%	190,845
Jun 23, 2026	71.19	71.50	70.25	70.37	70.37	-2.25%	152,958
Jun 22, 2026	70.59	72.31	70.59	71.99	71.99	1.28%	176,076
Jun 18, 2026	71.15	72.31	70.51	71.08	71.08	1.01%	445,035
Jun 17, 2026	70.10	71.55	69.60	70.37	70.37	0.11%	306,317
Jun 16, 2026	71.29	72.16	70.00	70.29	70.29	-0.59%	175,981
Jun 15, 2026	71.66	72.19	70.52	70.71	70.71	-0.34%	196,637
Jun 12, 2026	72.19	72.85	70.90	70.95	70.95	-	300,677
Jun 11, 2026	68.00	71.02	67.44	70.95	70.95	4.91%	177,903
Jun 10, 2026	70.00	70.72	66.47	67.63	67.63	-2.72%	392,841
Jun 9, 2026	70.03	71.27	67.70	69.52	69.52	0.61%	225,716
Jun 8, 2026	68.16	70.01	67.91	69.10	69.10	2.01%	265,217
Jun 5, 2026	69.27	69.66	66.57	67.74	67.74	-0.98%	549,001
Jun 4, 2026	64.81	68.84	64.47	68.69	68.41	7.70%	353,580
Jun 3, 2026	64.42	64.79	63.51	63.78	63.52	-1.76%	304,705
Jun 2, 2026	64.08	65.51	63.92	64.92	64.66	1.56%	152,038
Jun 1, 2026	64.24	64.39	62.15	63.92	63.66	-1.19%	225,616
May 29, 2026	64.31	65.25	64.00	64.69	64.43	0.05%	141,970
May 28, 2026	63.11	64.75	62.21	64.66	64.40	1.44%	193,401
May 27, 2026	63.80	64.22	63.14	63.74	63.48	0.41%	208,688
May 26, 2026	62.84	64.05	62.72	63.48	63.22	2.17%	199,712
May 22, 2026	61.14	62.27	60.88	62.13	61.88	1.92%	155,473
May 21, 2026	59.79	61.07	58.75	60.96	60.71	1.16%	191,365
May 20, 2026	60.40	61.15	59.02	60.26	60.01	0.07%	189,236
May 19, 2026	60.95	61.22	59.77	60.22	59.97	-1.55%	181,935
May 18, 2026	60.88	61.66	60.06	61.17	60.92	0.86%	204,245
May 15, 2026	62.74	62.91	60.42	60.65	60.40	-4.38%	226,391
May 14, 2026	63.82	64.04	62.49	63.43	63.17	0.25%	196,438
May 13, 2026	61.69	64.00	60.65	63.27	63.01	2.49%	277,673
May 12, 2026	61.17	61.80	59.77	61.73	61.48	0.50%	238,453
May 11, 2026	62.93	63.56	61.40	61.42	61.17	-1.81%	283,103
May 8, 2026	61.77	63.33	61.04	62.55	62.30	1.49%	211,004
May 7, 2026	61.26	62.17	60.72	61.63	61.38	1.35%	274,887
May 6, 2026	59.46	61.07	59.46	60.81	60.56	3.98%	150,454
May 5, 2026	57.69	58.56	56.65	58.48	58.24	2.24%	173,572
May 4, 2026	57.87	58.37	56.35	57.20	56.97	-1.84%	242,386
May 1, 2026	58.73	58.73	56.85	58.27	58.03	0.40%	273,665
Apr 30, 2026	58.41	59.10	55.80	58.04	57.80	0.03%	566,159
Apr 29, 2026	55.00	58.74	55.00	58.02	57.78	5.30%	470,833
Apr 28, 2026	56.32	56.32	54.42	55.10	54.88	-1.80%	151,238
Apr 27, 2026	55.22	57.02	55.22	56.11	55.88	1.43%	192,225
Apr 24, 2026	56.31	56.71	55.28	55.32	55.09	-2.07%	351,259
Apr 23, 2026	55.97	57.19	55.58	56.49	56.26	1.29%	146,992
Apr 22, 2026	57.25	57.52	54.97	55.77	55.54	-1.55%	272,795
Apr 21, 2026	58.41	58.81	56.07	56.65	56.42	-2.98%	187,914
Apr 20, 2026	57.90	58.75	57.90	58.39	58.15	0.26%	163,064
Apr 17, 2026	56.76	58.99	56.76	58.24	58.00	4.35%	261,413
Apr 16, 2026	56.58	57.31	55.40	55.81	55.58	-1.47%	162,189
Apr 15, 2026	57.98	58.10	56.60	56.64	56.41	-2.95%	118,009
Apr 14, 2026	57.97	58.47	57.74	58.36	58.12	0.79%	149,791
Apr 13, 2026	56.93	57.92	56.55	57.90	57.66	1.22%	156,741
Apr 10, 2026	57.22	57.42	56.36	57.20	56.97	0.51%	132,572
Apr 9, 2026	55.09	57.02	55.09	56.91	56.68	1.77%	163,537
Apr 8, 2026	55.04	56.33	55.04	55.92	55.69	5.17%	233,262
Apr 7, 2026	52.68	53.32	52.27	53.17	52.95	0.59%	182,825
Apr 6, 2026	52.20	53.10	51.71	52.86	52.64	1.15%	176,133
Apr 2, 2026	53.00	53.72	51.87	52.26	52.05	-3.11%	245,311
Apr 1, 2026	52.66	54.54	52.66	53.94	53.72	3.31%	222,312
Mar 31, 2026	51.50	52.37	50.14	52.21	52.00	3.53%	296,977
Mar 30, 2026	50.57	51.25	50.23	50.43	50.22	-0.79%	288,054
Mar 27, 2026	51.47	51.98	50.54	50.83	50.62	-2.57%	242,089
Mar 26, 2026	52.37	53.14	51.94	52.17	51.96	-1.32%	254,710
Mar 25, 2026	52.79	52.98	51.75	52.87	52.65	1.65%	258,080
Mar 24, 2026	50.13	52.31	49.85	52.01	51.80	2.20%	368,096
Mar 23, 2026	50.11	51.19	49.23	50.89	50.68	3.77%	459,673
Mar 20, 2026	51.04	51.04	48.56	49.04	48.84	-3.71%	856,244
Mar 19, 2026	52.24	52.52	50.88	51.21	50.72	-3.12%	302,724
Mar 18, 2026	54.19	55.11	52.78	52.86	52.36	-2.87%	290,258
Mar 17, 2026	54.55	55.18	54.01	54.42	53.90	0.61%	196,099
Mar 16, 2026	54.03	54.57	53.59	54.09	53.57	0.97%	226,128
Mar 13, 2026	55.01	55.16	53.38	53.57	53.06	-1.99%	233,562
Mar 12, 2026	55.88	55.88	54.50	54.66	54.14	-2.39%	207,090
Mar 11, 2026	55.78	56.29	54.91	56.00	55.47	-0.21%	210,903
Mar 10, 2026	56.44	57.10	55.77	56.12	55.59	-0.64%	244,784
Mar 9, 2026	57.56	57.56	55.31	56.48	55.94	-3.35%	340,092
Mar 6, 2026	58.23	58.84	56.75	58.44	57.88	-1.53%	389,194
Mar 5, 2026	59.97	60.61	58.31	59.35	58.78	0.66%	330,689
Mar 4, 2026	59.08	59.54	58.28	58.96	58.40	0.53%	287,783
Mar 3, 2026	57.86	59.10	56.81	58.65	58.09	-1.61%	308,444
Mar 2, 2026	56.95	59.90	55.83	59.61	59.04	3.40%	409,113
Feb 27, 2026	58.03	58.27	56.83	57.65	57.10	-1.06%	389,306
Feb 26, 2026	57.54	58.90	56.87	58.27	57.72	2.39%	284,583
Feb 25, 2026	55.13	57.07	52.48	56.91	56.37	3.79%	649,315
Feb 24, 2026	59.45	59.58	52.45	54.83	54.31	-5.40%	974,988
Feb 23, 2026	58.98	58.98	56.61	57.96	57.41	-2.49%	434,171
Feb 20, 2026	59.16	60.59	58.36	59.44	58.87	-0.03%	247,563
Feb 19, 2026	58.41	59.72	58.31	59.46	58.89	1.36%	265,311
Feb 18, 2026	57.96	59.03	57.54	58.66	58.10	2.02%	223,116
Feb 17, 2026	58.04	58.18	56.12	57.50	56.95	-0.66%	318,612
Feb 13, 2026	57.80	58.78	57.67	57.88	57.33	1.05%	183,392
Feb 12, 2026	59.26	60.32	56.40	57.28	56.73	-2.57%	247,553
Feb 11, 2026	60.00	60.24	58.77	58.79	58.23	-0.94%	258,485
Feb 10, 2026	59.42	59.99	58.66	59.35	58.78	0.66%	216,926
Feb 9, 2026	58.58	59.52	58.24	58.96	58.40	0.31%	206,797
Feb 6, 2026	57.86	58.93	57.50	58.78	58.22	3.32%	289,722
Feb 5, 2026	56.98	57.26	56.05	56.89	56.35	-0.14%	228,953
Feb 4, 2026	56.68	58.22	56.41	56.97	56.43	1.35%	233,402
Feb 3, 2026	56.41	57.15	55.18	56.21	55.67	-0.92%	233,646