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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	64.02	62.94	62.94	64.17	62.91	360,818
August 14, 2025	64.65	63.71	63.71	64.91	63.41	385,500
August 13, 2025	63.07	65.39	65.39	65.42	63.07	331,900
August 12, 2025	62.01	62.8	62.8	63.25	62.01	454,700
August 11, 2025	61.3	61.32	61.32	61.51	60.54	295,018
August 08, 2025	61.46	60.94	60.94	62.4	60.82	319,000
August 07, 2025	61.25	61.2	61.2	61.67	60.32	325,900
August 06, 2025	60.97	61.17	61.17	61.51	60.02	369,818
August 05, 2025	58.56	60.08	60.08	60.26	58.44	409,112
August 04, 2025	56.23	58.45	58.45	58.71	56.07	506,200
August 01, 2025	52.81	55.88	55.88	56.4	52.41	821,412
July 31, 2025	67.28	54.19	54.19	67.28	50.6	1.7M
July 30, 2025	71.88	70.96	70.96	71.88	70.21	176,712
July 29, 2025	72.91	71.43	71.43	72.91	70.85	207,400
July 28, 2025	72.46	72.33	72.33	72.92	72.12	262,742
July 25, 2025	72.4	72.23	72.23	72.81	70.72	149,700
July 24, 2025	72	71.81	71.81	72.38	71.58	120,444
July 23, 2025	71.81	72.53	72.53	72.59	71.67	143,100
July 22, 2025	69.84	71.23	71.23	71.55	69.77	152,300
July 21, 2025	69.97	69.95	69.95	70.46	69.32	204,600
July 18, 2025	70.08	69.79	69.79	70.75	69.4	207,800
July 17, 2025	68.12	69.78	69.78	70.03	68.12	280,010
July 16, 2025	67.83	67.9	67.9	68.31	67.04	156,438
July 15, 2025	69.87	67.82	67.82	69.87	67.79	174,433
July 14, 2025	69.57	69.53	69.53	69.71	68.61	186,500
July 11, 2025	70.29	69.71	69.71	70.64	69.23	218,850
July 10, 2025	70.74	71	71	71.79	69.86	200,000
July 09, 2025	70.27	70.82	70.82	70.9	69.96	303,000
July 08, 2025	70.94	70.31	70.31	71.49	70.26	246,800
July 07, 2025	71.57	70.79	70.79	72.43	70.61	211,000
July 03, 2025	72.33	72.23	72.23	73	72.04	150,600
July 02, 2025	70.82	71.87	71.87	71.93	70.33	208,610
July 01, 2025	69.76	70.55	70.55	71.89	69.65	263,109
June 30, 2025	70.13	70.13	70.13	70.93	68.83	513,100
June 27, 2025	69.27	69.51	69.51	70.42	69.11	686,700
June 26, 2025	68.95	69.18	69.18	70.19	68.74	533,202
June 25, 2025	69.83	68.43	68.43	69.97	68.17	258,217
June 24, 2025	70.43	69.9	69.9	70.61	69.48	420,600
June 23, 2025	67.92	70.01	70.01	70.04	67.92	332,020
June 20, 2025	67.84	67.96	67.96	68.4	67.38	645,010
June 18, 2025	67.64	67.35	67.35	68.61	67.33	415,738
June 17, 2025	68.03	67.69	67.69	69.14	67.66	329,644
June 16, 2025	68	68.53	68.53	68.97	67.42	337,313
June 13, 2025	67.75	67.19	67.19	68.5	67.16	310,344
June 12, 2025	68.03	68.5	68.5	69	67.94	293,700
June 11, 2025	68.61	68.82	68.82	69.16	67.95	314,290
June 10, 2025	68.75	68.54	68.54	69.19	68.06	222,100
June 09, 2025	67.52	68.16	68.16	68.61	67.19	307,300
June 06, 2025	67.35	67.06	67.06	67.35	66.64	133,700
June 05, 2025	66.78	66.52	66.25	67.07	66.11	137,348
June 04, 2025	66.56	66.48	66.21	66.93	66.19	165,900
June 03, 2025	64.84	66.26	65.99	66.64	64.84	275,000
June 02, 2025	65.61	64.83	64.57	65.71	64.36	209,146
May 30, 2025	66.61	66.07	66.07	67	65.74	308,122
May 29, 2025	66.41	66.76	66.76	67.29	65.73	276,909
May 28, 2025	67.4	65.85	65.85	67.57	65.79	174,900
May 27, 2025	66.48	67.5	67.5	67.6	65.79	227,600
May 23, 2025	64.47	65.34	65.34	65.84	64.47	172,527
May 22, 2025	65.35	65.77	65.77	66.02	64.96	201,100
May 21, 2025	67.4	65.78	65.78	67.53	65.68	249,700

Albany International Corp. (AIN) NYSE