Albany International Corporation Common Stock (AIN)
74.50
-0.99 (-1.31%)
NYSE· Last Trade: Jul 1st, 1:28 AM EDT
Historical Prices For Albany International Corporation Common Stock (AIN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 75.48 | 76.35 | 74.27 | 74.50 | 236,171 | 74.50 |
| 6/29/2026 | 75.15 | 76.08 | 73.89 | 75.49 | 239,766 | 75.49 |
| 6/26/2026 | 74.42 | 76.56 | 73.61 | 76.29 | 1,012,918 | 76.29 |
| 6/25/2026 | 72.75 | 75.29 | 72.05 | 75.06 | 225,799 | 75.06 |
| 6/24/2026 | 70.27 | 72.22 | 70.27 | 71.96 | 194,277 | 71.96 |
| 6/23/2026 | 71.19 | 71.50 | 70.25 | 70.37 | 152,959 | 70.37 |
| 6/22/2026 | 70.59 | 72.31 | 70.59 | 71.99 | 176,136 | 71.99 |
| 6/18/2026 | 71.15 | 72.31 | 70.51 | 71.08 | 446,595 | 71.08 |
| 6/17/2026 | 70.10 | 71.55 | 69.60 | 70.37 | 306,318 | 70.37 |
| 6/16/2026 | 71.29 | 72.16 | 70.00 | 70.29 | 179,300 | 70.29 |
| 6/15/2026 | 71.66 | 72.19 | 70.52 | 70.71 | 204,661 | 70.71 |
| 6/12/2026 | 72.19 | 72.85 | 70.90 | 70.95 | 308,728 | 70.95 |
| 6/11/2026 | 68.00 | 71.02 | 67.44 | 70.95 | 180,326 | 70.95 |
| 6/10/2026 | 70.00 | 70.72 | 66.47 | 67.63 | 405,623 | 67.63 |
| 6/09/2026 | 70.03 | 71.27 | 67.70 | 69.52 | 229,799 | 69.52 |
| 6/08/2026 | 68.15 | 70.01 | 67.91 | 69.10 | 303,056 | 69.10 |
| 6/05/2026 | 69.27 | 69.66 | 66.57 | 67.74 | 554,749 | 67.74 |
| 6/04/2026 | 64.81 | 68.84 | 64.47 | 68.69 | 354,292 | 68.41 |
| 6/03/2026 | 64.42 | 64.79 | 63.51 | 63.78 | 304,706 | 63.52 |
| 6/02/2026 | 64.08 | 65.51 | 63.92 | 64.92 | 152,038 | 64.66 |
| 6/01/2026 | 64.24 | 64.39 | 62.15 | 63.92 | 225,617 | 63.66 |
| 5/29/2026 | 64.31 | 65.25 | 64.00 | 64.69 | 141,970 | 64.43 |
| 5/28/2026 | 63.11 | 64.75 | 62.21 | 64.66 | 193,402 | 64.40 |
| 5/27/2026 | 63.80 | 64.22 | 63.14 | 63.74 | 208,689 | 63.48 |
| 5/26/2026 | 62.84 | 64.05 | 62.72 | 63.48 | 199,713 | 63.22 |
| 5/22/2026 | 61.14 | 62.27 | 60.88 | 62.13 | 155,474 | 61.88 |
| 5/21/2026 | 59.79 | 61.07 | 58.75 | 60.96 | 191,366 | 60.71 |
| 5/20/2026 | 60.40 | 61.15 | 59.02 | 60.26 | 189,236 | 60.01 |
| 5/19/2026 | 60.95 | 61.22 | 59.77 | 60.22 | 181,936 | 59.97 |
| 5/18/2026 | 60.88 | 61.66 | 60.06 | 61.17 | 204,246 | 60.92 |
| 5/15/2026 | 62.74 | 62.91 | 60.42 | 60.65 | 226,391 | 60.40 |
| 5/14/2026 | 63.82 | 64.04 | 62.49 | 63.43 | 196,439 | 63.17 |
| 5/13/2026 | 61.69 | 64.00 | 60.65 | 63.27 | 277,663 | 63.01 |
| 5/12/2026 | 61.17 | 61.80 | 59.77 | 61.73 | 238,454 | 61.48 |
| 5/11/2026 | 62.93 | 63.56 | 61.40 | 61.42 | 283,104 | 61.17 |
| 5/08/2026 | 61.77 | 63.33 | 61.04 | 62.55 | 211,005 | 62.30 |
| 5/07/2026 | 61.26 | 62.17 | 60.72 | 61.63 | 274,888 | 61.38 |
| 5/06/2026 | 59.46 | 61.07 | 59.46 | 60.81 | 150,455 | 60.56 |
| 5/05/2026 | 57.69 | 58.55 | 56.65 | 58.48 | 173,573 | 58.24 |
| 5/04/2026 | 57.87 | 58.37 | 56.35 | 57.20 | 242,387 | 56.97 |
| 5/01/2026 | 58.73 | 58.73 | 56.85 | 58.27 | 273,666 | 58.03 |
| 4/30/2026 | 58.41 | 59.10 | 55.80 | 58.04 | 566,160 | 57.80 |
| 4/29/2026 | 55.00 | 58.74 | 55.00 | 58.02 | 470,830 | 57.78 |
| 4/28/2026 | 56.32 | 56.32 | 54.42 | 55.10 | 151,239 | 54.88 |
| 4/27/2026 | 55.22 | 57.02 | 55.22 | 56.11 | 192,226 | 55.88 |
| 4/24/2026 | 56.31 | 56.71 | 55.28 | 55.32 | 351,259 | 55.09 |
| 4/23/2026 | 55.97 | 57.19 | 55.58 | 56.49 | 146,992 | 56.26 |
| 4/22/2026 | 57.25 | 57.52 | 54.97 | 55.77 | 272,798 | 55.54 |
| 4/21/2026 | 58.41 | 58.81 | 56.06 | 56.65 | 187,915 | 56.42 |
| 4/20/2026 | 57.90 | 58.75 | 57.90 | 58.39 | 163,064 | 58.15 |
| 4/17/2026 | 56.76 | 58.99 | 56.76 | 58.24 | 261,413 | 58.00 |
| 4/16/2026 | 56.58 | 57.31 | 55.40 | 55.81 | 162,190 | 55.58 |
| 4/15/2026 | 57.98 | 58.10 | 56.59 | 56.64 | 118,009 | 56.41 |
| 4/14/2026 | 57.97 | 58.47 | 57.74 | 58.36 | 149,791 | 58.12 |
| 4/13/2026 | 56.93 | 57.92 | 56.55 | 57.90 | 156,741 | 57.66 |
| 4/10/2026 | 57.22 | 57.41 | 56.36 | 57.20 | 132,572 | 56.97 |
| 4/09/2026 | 55.09 | 57.02 | 55.09 | 56.91 | 163,537 | 56.68 |
| 4/08/2026 | 55.04 | 56.33 | 55.04 | 55.92 | 233,263 | 55.69 |
| 4/07/2026 | 52.68 | 53.31 | 52.27 | 53.17 | 182,825 | 52.95 |
| 4/06/2026 | 52.20 | 53.10 | 51.71 | 52.86 | 176,134 | 52.64 |
| 4/02/2026 | 53.00 | 53.72 | 51.87 | 52.26 | 245,311 | 52.05 |
| 4/01/2026 | 52.66 | 54.54 | 52.66 | 53.94 | 222,312 | 53.72 |