Albany International Corporation Common Stock (AIN)

Last Price52.28

Change+1.58 (3.12%)

NYSE · Last Trade: Jan 2nd, 10:59 AM EST

Historical Prices For Albany International Corporation Common Stock (AIN)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	51.43	51.69	50.62	50.70	141,703	50.70
12/30/2025	51.86	52.39	51.24	51.53	196,663	51.53
12/29/2025	51.55	51.92	51.05	51.91	253,759	51.91
12/26/2025	51.24	51.76	50.59	51.58	183,362	51.58
12/24/2025	51.18	51.81	50.75	51.20	89,210	51.20
12/23/2025	51.40	51.48	50.72	51.10	285,358	51.10
12/22/2025	50.91	52.15	50.52	51.35	307,620	51.35
12/19/2025	50.15	50.80	49.92	50.46	856,536	50.46
12/18/2025	50.46	51.50	49.92	50.46	287,911	50.46
12/17/2025	49.70	50.88	49.70	50.28	291,748	50.28
12/16/2025	51.41	51.41	49.99	50.08	280,624	50.08
12/15/2025	52.86	52.86	50.45	51.23	379,256	50.95
12/12/2025	53.52	53.88	51.59	52.16	421,626	51.87
12/11/2025	51.67	53.54	51.17	53.08	471,795	52.79
12/10/2025	49.42	51.41	49.36	51.27	609,696	50.99
12/09/2025	49.39	49.98	49.13	49.32	326,577	49.05
12/08/2025	49.60	50.00	49.16	49.58	326,888	49.31
12/05/2025	48.81	50.84	48.76	49.61	462,231	49.34
12/04/2025	47.91	48.81	47.65	48.63	274,771	48.36
12/03/2025	47.98	48.35	47.42	48.02	272,060	47.76
12/02/2025	47.67	47.67	46.52	47.24	268,030	46.98
12/01/2025	47.17	48.12	46.99	47.47	472,531	47.21
11/28/2025	47.60	47.89	47.16	47.68	187,554	47.42
11/26/2025	46.93	48.20	46.93	47.39	335,711	47.13
11/25/2025	45.74	48.14	45.52	47.55	401,227	47.29
11/24/2025	45.23	45.61	44.83	45.49	392,119	45.24
11/21/2025	44.33	46.09	44.23	45.41	401,819	45.16
11/20/2025	42.89	44.36	42.80	44.32	825,816	44.08
11/19/2025	42.28	42.66	41.29	42.15	1,147,962	41.92
11/18/2025	41.30	43.18	41.15	42.35	1,070,905	42.12
11/17/2025	45.29	45.40	41.36	41.42	527,302	41.19
11/14/2025	44.43	45.29	43.87	45.13	595,018	44.88
11/13/2025	45.44	46.00	44.84	45.35	411,580	45.10
11/12/2025	46.03	46.58	45.34	45.98	477,319	45.73
11/11/2025	47.60	48.01	45.42	45.58	433,309	45.33
11/10/2025	48.68	48.68	46.94	47.61	536,852	47.35
11/07/2025	53.12	54.45	47.65	48.24	850,416	47.98
11/06/2025	55.79	56.91	52.85	54.00	1,178,688	53.70
11/05/2025	55.19	55.84	51.15	54.59	954,374	54.29
11/04/2025	55.81	55.81	54.92	55.06	280,333	54.76
11/03/2025	56.21	56.94	55.69	56.46	229,346	56.15
10/31/2025	56.54	57.02	55.16	56.58	309,219	56.27
10/30/2025	56.69	58.18	56.45	56.86	229,585	56.55
10/29/2025	58.51	59.41	56.65	57.04	356,400	56.73
10/28/2025	60.11	60.11	56.79	59.25	587,124	58.93
10/27/2025	60.46	61.17	60.09	60.44	261,154	60.11
10/24/2025	61.06	61.20	60.08	60.26	268,036	59.93
10/23/2025	57.49	60.62	57.44	60.42	265,914	60.09
10/22/2025	58.21	58.27	57.13	57.34	163,996	57.03
10/21/2025	57.85	58.38	57.58	58.00	177,001	57.68
10/20/2025	56.57	57.85	56.55	57.77	171,715	57.45
10/17/2025	56.58	57.48	55.82	56.16	196,104	55.85
10/16/2025	56.73	57.08	56.30	56.66	319,583	56.35
10/15/2025	56.14	57.61	55.89	56.70	163,428	56.39
10/14/2025	55.09	56.39	54.80	55.86	152,684	55.55
10/13/2025	53.96	55.85	53.92	55.85	216,667	55.54
10/10/2025	55.13	55.67	53.59	53.69	207,328	53.40
10/09/2025	56.20	56.52	54.49	54.94	334,029	54.64
10/08/2025	56.19	57.05	54.46	56.54	189,998	56.23
10/07/2025	56.11	56.45	55.17	55.62	275,366	55.32
10/06/2025	55.59	56.31	54.98	56.06	278,762	55.75
10/03/2025	53.64	55.76	53.33	55.41	403,144	55.11
10/02/2025	53.70	53.93	52.89	53.60	395,484	53.31