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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.16	59.44	59.44	60.59	58.36	247,563
February 19, 2026	58.41	59.46	59.46	59.72	58.31	265,311
February 18, 2026	57.96	58.66	58.66	59.03	57.54	223,116
February 17, 2026	58.04	57.5	57.5	58.18	56.12	318,612
February 13, 2026	57.8	57.88	57.88	58.78	57.67	183,400
February 12, 2026	59.26	57.28	57.28	60.32	56.4	247,600
February 11, 2026	60	58.79	58.79	60.24	58.77	258,500
February 10, 2026	59.42	59.35	59.35	59.99	58.66	216,926
February 09, 2026	58.58	58.96	58.96	59.52	58.24	206,800
February 06, 2026	57.86	58.78	58.78	58.93	57.49	289,722
February 05, 2026	56.98	56.89	56.89	57.26	56.05	229,000
February 04, 2026	56.68	56.97	56.97	58.22	56.41	233,402
February 03, 2026	56.41	56.21	56.21	57.15	55.18	233,646
February 02, 2026	55.34	56.73	56.73	57.21	55.12	244,900
January 30, 2026	55.46	55.49	55.49	56.67	54.61	295,032
January 29, 2026	56.25	56.07	56.07	56.48	55.45	333,300
January 28, 2026	56.79	55.56	55.56	57.01	55.51	181,100
January 27, 2026	57.41	56.57	56.57	57.71	56.25	141,016
January 26, 2026	58.05	57.51	57.51	58.22	56.85	252,600
January 23, 2026	58.05	57.56	57.56	58.5	57.31	251,400
January 22, 2026	57.8	58.15	58.15	58.69	56.99	583,900
January 21, 2026	57	57.59	57.59	57.92	55.91	306,100
January 20, 2026	56.92	56.46	56.46	57.06	56.28	219,100
January 16, 2026	58.45	57.85	57.85	58.58	57.44	335,900
January 15, 2026	58.36	58.52	58.52	59.31	58.25	135,170
January 14, 2026	57.17	58.35	58.35	58.59	57.17	233,804
January 13, 2026	57.09	57.18	57.18	57.5	56.73	127,794
January 12, 2026	56.45	56.92	56.92	57.19	55.85	265,600
January 09, 2026	55.74	56.7	56.7	56.87	54.57	450,541
January 08, 2026	53.6	55.24	55.24	56.63	53.6	588,737
January 07, 2026	54.64	53.45	53.45	54.69	52.88	227,488
January 06, 2026	54.21	54.8	54.8	54.92	53.88	305,406
January 05, 2026	52.52	54.16	54.16	55.65	52.52	419,931
January 02, 2026	51.22	52.34	52.34	52.78	51.22	315,300
December 31, 2025	51.43	50.7	50.7	51.69	50.62	141,703
December 30, 2025	51.86	51.53	51.53	52.39	51.25	196,700
December 29, 2025	51.55	51.91	51.91	51.92	51.05	253,800
December 26, 2025	51.24	51.58	51.58	51.76	50.59	183,400
December 24, 2025	51.18	51.2	51.2	51.81	50.75	89,210
December 23, 2025	51.4	51.1	51.1	51.48	50.72	285,400
December 22, 2025	50.91	51.35	51.35	52.15	50.52	307,620
December 19, 2025	50.15	50.46	50.46	50.8	49.92	856,536
December 18, 2025	50.46	50.46	50.46	51.5	49.92	287,911
December 17, 2025	49.7	50.28	50.28	50.89	49.7	291,773
December 16, 2025	51.41	50.08	50.08	51.41	49.99	280,624
December 15, 2025	52.86	51.23	50.95	52.86	50.45	379,300
December 12, 2025	53.52	52.16	51.87	53.88	51.59	421,626
December 11, 2025	51.67	53.08	52.79	53.54	51.17	471,800
December 10, 2025	49.42	51.27	50.99	51.41	49.36	609,700
December 09, 2025	49.39	49.32	49.05	49.98	49.13	326,600
December 08, 2025	49.6	49.58	49.31	50	49.16	326,900
December 05, 2025	48.81	49.61	49.34	50.84	48.76	462,231
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

Albany International Corp. (AIN) NYSE