Skip to main content
IC
Albany International Corp. (AIN)
NYSE: AIN · Real-Time Price · USD
68.15
+2.59 (3.95%)
At close: May 12, 2025, 4:00 PM
68.15
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT

Albany International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202568.8170.1967.6668.15-3.95%295,628
May 9, 202565.6165.9364.9965.5665.560.54%200,724
May 8, 202564.8766.1564.7065.2165.211.60%368,447
May 7, 202564.2365.2664.0164.1864.180.79%257,275
May 6, 202563.1764.6463.1663.6863.68-0.25%236,039
May 5, 202562.6564.4162.6463.8463.840.63%227,362
May 2, 202562.8464.4162.2763.4463.441.98%192,357
May 1, 202564.9570.2160.9862.2162.21-5.40%318,369
Apr 30, 202565.6665.9663.9965.7665.76-1.20%223,395
Apr 29, 202565.9667.1765.8266.5666.56-0.03%191,382
Apr 28, 202565.9067.1865.5866.5866.580.96%177,842
Apr 25, 202564.7665.9564.5565.9565.950.73%137,013
Apr 24, 202562.7665.7262.6065.4765.474.05%244,321
Apr 23, 202564.9366.0362.1662.9262.920.14%371,077
Apr 22, 202563.7663.9961.5862.8362.830.18%356,810
Apr 21, 202562.8262.8261.2362.7262.72-1.10%224,040
Apr 17, 202563.8364.7463.3263.4263.42-0.89%220,027
Apr 16, 202564.8064.9162.7763.9963.99-1.67%219,190
Apr 15, 202565.1466.3064.6565.0865.08-0.14%280,944
Apr 14, 202566.0666.0664.0865.1765.17-0.02%200,615
Apr 11, 202563.8765.9963.2765.1865.181.62%266,935
Apr 10, 202564.1765.0062.4664.1464.14-3.39%280,233
Apr 9, 202559.2167.2159.0766.3966.3911.11%364,784
Apr 8, 202562.4062.8658.9659.7559.75-0.93%298,987
Apr 7, 202559.3163.9657.7160.3160.31-2.03%445,108
Apr 4, 202562.3062.6760.2161.5661.56-5.57%404,793
Apr 3, 202567.6067.9764.6365.1965.19-8.11%228,774
Apr 2, 202568.9471.5468.9470.9470.941.05%130,391
Apr 1, 202568.7170.4768.2470.2070.201.68%249,211
Mar 31, 202568.8469.6267.5969.0469.04-0.49%316,265
Mar 28, 202572.0972.0968.7469.3869.38-3.61%249,246
Mar 27, 202573.5273.5771.7271.9871.98-1.96%159,187
Mar 26, 202573.4674.1672.9173.4273.420.47%177,112
Mar 25, 202571.8273.2771.8273.0873.080.34%368,378
Mar 24, 202571.9072.9171.2972.8372.832.79%665,415
Mar 21, 202572.4372.7470.4970.8570.85-3.57%847,005
Mar 20, 202573.5274.6773.2573.4773.19-1.66%325,704
Mar 19, 202574.4275.1673.4574.7174.431.11%303,921
Mar 18, 202573.4674.3373.0073.8973.61-0.15%295,275
Mar 17, 202572.3074.5772.3074.0073.720.03%377,238
Mar 14, 202573.0275.1073.0273.9873.702.15%405,706
Mar 13, 202572.8573.8572.3072.4272.15-0.59%250,668
Mar 12, 202574.6675.0772.5172.8572.57-2.37%280,683
Mar 11, 202573.3575.1672.6374.6274.342.29%309,728
Mar 10, 202572.6274.8672.4972.9572.67-0.49%302,055
Mar 7, 202572.2674.0172.2273.3173.031.28%245,511
Mar 6, 202572.7573.4271.2672.3872.11-1.54%142,648
Mar 5, 202571.5573.8770.9173.5173.232.87%226,091
Mar 4, 202573.8673.8671.1371.4671.19-4.71%221,176
Mar 3, 202576.8477.3674.7074.9974.71-2.06%353,447