Albany International Corp. - AIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.91	48.63	48.63	48.81	47.65	274,771
December 03, 2025	47.98	48.02	48.02	48.36	47.42	272,100
December 02, 2025	47.67	47.24	47.24	47.67	46.52	268,030
December 01, 2025	47.17	47.47	47.47	48.12	46.99	472,531
November 28, 2025	47.6	47.68	47.68	47.89	47.16	187,600
November 26, 2025	46.93	47.39	47.39	48.21	46.93	335,711
November 25, 2025	45.74	47.55	47.55	48.14	45.52	401,227
November 24, 2025	45.23	45.49	45.49	45.61	44.83	398,042
November 21, 2025	44.33	45.41	45.41	46.1	44.23	401,819
November 20, 2025	42.89	44.32	44.32	44.36	42.8	825,819
November 19, 2025	42.28	42.15	42.15	42.66	41.29	1.15M
November 18, 2025	41.3	42.35	42.35	43.18	41.15	1.07M
November 17, 2025	45.29	41.42	41.42	45.4	41.36	527,302
November 14, 2025	44.43	45.13	45.13	45.29	43.87	595,018
November 13, 2025	45.44	45.35	45.35	46	44.84	411,600
November 12, 2025	46.03	45.98	45.98	46.58	45.34	477,319
November 11, 2025	47.6	45.58	45.58	48.01	45.42	433,310
November 10, 2025	48.68	47.61	47.61	48.68	46.94	536,900
November 07, 2025	53.12	48.24	48.24	54.45	47.65	850,200
November 06, 2025	55.79	54	54	56.91	52.85	1.18M
November 05, 2025	55.19	54.59	54.59	55.84	51.15	954,412
November 04, 2025	55.81	55.06	55.06	55.81	54.92	280,333
November 03, 2025	56.21	56.46	56.46	56.94	55.33	229,346
October 31, 2025	56.54	56.58	56.58	57.02	55.16	309,219
October 30, 2025	56.69	56.86	56.86	58.18	56.46	229,437
October 29, 2025	58.51	57.04	57.04	59.41	56.65	356,400
October 28, 2025	60.11	59.25	59.25	60.11	56.79	587,124
October 27, 2025	60.46	60.44	60.44	61.17	60.09	261,200
October 24, 2025	61.06	60.26	60.26	61.21	60.08	268,036
October 23, 2025	57.49	60.42	60.42	60.62	57.44	265,914
October 22, 2025	58.21	57.34	57.34	58.27	57.13	164,000
October 21, 2025	57.85	58	58	58.38	57.58	177,001
October 20, 2025	56.57	57.77	57.77	57.85	56.55	171,715
October 17, 2025	56.58	56.16	56.16	57.49	55.82	196,104
October 16, 2025	56.73	56.66	56.66	57.08	56.3	319,600
October 15, 2025	56.14	56.7	56.7	57.61	55.89	163,428
October 14, 2025	55.09	55.86	55.86	56.39	54.81	152,700
October 13, 2025	53.96	55.85	55.85	55.85	53.92	216,700
October 10, 2025	55.13	53.69	53.69	55.67	53.59	207,328
October 09, 2025	56.2	54.94	54.94	56.52	54.5	334,029
October 08, 2025	56.19	56.54	56.54	57.05	54.46	190,000
October 07, 2025	56.11	55.62	55.62	56.45	55.17	275,366
October 06, 2025	55.59	56.06	56.06	56.31	54.98	278,800
October 03, 2025	53.64	55.41	55.41	55.76	53.33	403,144
October 02, 2025	53.7	53.6	53.6	53.93	52.89	395,500
October 01, 2025	53.19	53.5	53.5	54.08	52.86	345,826
September 30, 2025	52.89	53.3	53.3	53.74	52.44	451,038
September 29, 2025	53.97	52.8	52.8	54.03	52.14	434,100
September 26, 2025	54.53	53.56	53.56	54.97	53.45	303,017
September 25, 2025	54.38	54.33	54.33	55.05	53.78	301,000
September 24, 2025	55.47	54.54	54.54	55.79	54.31	213,700
September 23, 2025	56.45	55.61	55.61	56.79	55.34	248,900
September 22, 2025	56.44	56.14	56.14	56.73	55.69	322,000
September 19, 2025	57.82	56.33	56.33	57.82	56.14	648,500
September 18, 2025	57.07	57.6	57.6	57.85	56.63	244,057
September 17, 2025	58.28	56.47	56.47	58.77	56.3	211,800
September 16, 2025	58.62	57.95	57.95	59.14	57.69	213,800
September 15, 2025	58.55	58.27	58.27	59.1	57.79	274,500
September 12, 2025	60.36	58.04	58.04	60.36	57.94	201,100
September 11, 2025	60.3	60.31	60.31	61.35	59.77	277,417

Albany International Corp. (AIN) NYSE