AIN Historical Prices
Albany International Corp Class A · daily open, high, low, close & volume
Trading days
249
Period high
77.00
Period low
41.15
Period change
+30.13%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 68.08 | 73.89 | 67.87 | 73.47 | +9.66% | 584,973 |
| Oct 30, 2026 | 64.90 | 67.78 | 64.90 | 67.00 | +3.14% | 407,281 |
| Oct 29, 2026 | 66.26 | 66.90 | 63.85 | 64.96 | +3.99% | 299,853 |
| Oct 28, 2026 | 61.97 | 63.19 | 61.97 | 62.47 | -0.37% | 197,666 |
| Oct 27, 2026 | 63.55 | 63.55 | 62.36 | 62.70 | -0.71% | 246,091 |
| Oct 26, 2026 | 63.12 | 63.89 | 62.76 | 63.15 | +0.86% | 179,846 |
| Oct 23, 2026 | 62.44 | 63.03 | 61.58 | 62.61 | -1.21% | 207,506 |
| Oct 22, 2026 | 64.16 | 64.53 | 63.21 | 63.38 | -2.49% | 236,571 |
| Oct 21, 2026 | 64.71 | 65.37 | 63.14 | 65.00 | +0.88% | 287,314 |
| Oct 20, 2026 | 62.83 | 65.44 | 61.97 | 64.43 | +5.67% | 363,053 |
| Oct 19, 2026 | 60.95 | 61.49 | 60.47 | 60.97 | +0.35% | 147,673 |
| Oct 16, 2026 | 60.76 | 61.67 | 60.32 | 60.76 | +0.10% | 149,955 |
| Oct 15, 2026 | 61.32 | 61.44 | 60.11 | 60.70 | +0.15% | 193,434 |
| Oct 14, 2026 | 59.89 | 60.99 | 59.89 | 60.61 | -0.66% | 164,634 |
| Oct 13, 2026 | 61.26 | 61.26 | 60.07 | 61.01 | +0.44% | 209,607 |
| Oct 12, 2026 | 61.49 | 61.89 | 60.60 | 60.74 | -1.72% | 156,293 |
| Oct 9, 2026 | 60.52 | 62.41 | 60.01 | 61.80 | +3.99% | 246,122 |
| Oct 8, 2026 | 59.31 | 59.64 | 58.34 | 59.43 | +0.08% | 230,668 |
| Oct 7, 2026 | 58.51 | 60.05 | 57.35 | 59.38 | +0.12% | 393,161 |
| Oct 6, 2026 | 61.11 | 62.70 | 58.99 | 59.31 | -0.29% | 295,912 |
| Oct 5, 2026 | 60.24 | 61.98 | 59.12 | 59.48 | -2.30% | 351,741 |
| Oct 2, 2026 | 60.17 | 61.06 | 59.65 | 60.88 | +3.10% | 215,690 |
| Oct 1, 2026 | 59.68 | 59.77 | 58.50 | 59.05 | -0.94% | 190,227 |
| Sep 30, 2026 | 60.24 | 60.24 | 59.33 | 59.61 | +0.03% | 169,215 |
| Sep 29, 2026 | 60.81 | 60.84 | 59.43 | 59.59 | -0.82% | 153,594 |
| Sep 28, 2026 | 60.79 | 61.54 | 60.01 | 60.08 | -1.48% | 207,708 |
| Sep 25, 2026 | 60.66 | 61.28 | 60.07 | 60.98 | +0.56% | 185,244 |
| Sep 24, 2026 | 60.76 | 61.46 | 59.74 | 60.64 | -0.21% | 293,612 |
| Sep 23, 2026 | 59.66 | 60.87 | 58.98 | 60.77 | +0.91% | 162,069 |
| Sep 22, 2026 | 60.31 | 60.31 | 59.12 | 60.22 | +1.50% | 182,972 |
| Sep 21, 2026 | 61.17 | 61.17 | 59.15 | 59.33 | -2.11% | 182,961 |
| Sep 18, 2026 | 60.57 | 60.61 | 59.06 | 60.61 | +1.00% | 558,686 |
| Sep 17, 2026 | 61.36 | 61.36 | 59.67 | 60.01 | -0.32% | 256,230 |
| Sep 16, 2026 | 59.88 | 61.07 | 59.30 | 60.20 | +1.23% | 169,933 |
| Sep 15, 2026 | 60.44 | 60.44 | 58.52 | 59.47 | -1.20% | 217,309 |
| Sep 14, 2026 | 59.13 | 60.45 | 58.79 | 60.19 | -0.15% | 347,107 |
| Sep 11, 2026 | 60.77 | 61.34 | 59.25 | 60.28 | -0.50% | 237,245 |
| Sep 9, 2026 | 61.51 | 62.58 | 60.40 | 60.58 | -2.82% | 254,252 |
| Sep 8, 2026 | 62.40 | 63.09 | 61.20 | 62.34 | -0.14% | 266,703 |
| Sep 4, 2026 | 62.90 | 63.83 | 62.11 | 62.43 | -0.26% | 275,835 |
| Sep 3, 2026 | 61.11 | 63.85 | 60.69 | 62.59 | +6.48% | 426,599 |
| Sep 2, 2026 | 55.41 | 61.07 | 55.41 | 58.78 | +6.04% | 402,317 |
| Aug 31, 2026 | 57.75 | 57.75 | 54.78 | 55.43 | -5.00% | 411,238 |
| Aug 28, 2026 | 59.49 | 59.72 | 58.23 | 58.35 | -1.44% | 194,431 |
| Aug 27, 2026 | 59.67 | 59.67 | 57.63 | 59.20 | +0.41% | 196,537 |
| Aug 26, 2026 | 58.70 | 58.96 | 57.63 | 58.96 | +1.39% | 169,994 |
| Aug 25, 2026 | 59.22 | 59.70 | 58.01 | 58.15 | -0.33% | 252,909 |
| Aug 24, 2026 | 59.50 | 60.02 | 57.85 | 58.34 | -1.29% | 195,991 |
| Aug 21, 2026 | 59.10 | 59.62 | 58.10 | 59.10 | +0.36% | 166,239 |
| Aug 20, 2026 | 59.51 | 59.78 | 58.50 | 58.89 | -1.72% | 218,170 |
| Aug 19, 2026 | 62.73 | 63.49 | 59.54 | 59.92 | -4.46% | 374,537 |
| Aug 18, 2026 | 63.80 | 64.31 | 62.58 | 62.72 | -1.82% | 233,580 |
| Aug 17, 2026 | 64.76 | 64.76 | 63.49 | 63.88 | -1.53% | 276,474 |
| Aug 14, 2026 | 64.00 | 65.00 | 63.20 | 64.87 | +1.22% | 232,262 |
| Aug 13, 2026 | 64.14 | 64.84 | 63.15 | 64.09 | +0.39% | 344,460 |
| Aug 12, 2026 | 63.45 | 64.38 | 63.03 | 63.84 | +1.30% | 272,201 |
| Aug 11, 2026 | 61.22 | 63.25 | 61.20 | 63.02 | +3.29% | 397,032 |
| Aug 10, 2026 | 62.58 | 62.58 | 60.68 | 61.01 | -2.71% | 257,645 |
| Aug 7, 2026 | 61.87 | 62.98 | 60.37 | 62.71 | +2.35% | 499,951 |
| Aug 6, 2026 | 62.15 | 62.88 | 58.71 | 61.27 | -0.87% | 1,010,403 |
| Aug 5, 2026 | 62.08 | 66.47 | 61.61 | 61.81 | -1.86% | 509,722 |
| Aug 4, 2026 | 70.25 | 70.25 | 61.17 | 62.98 | -16.16% | 843,542 |
| Aug 3, 2026 | 74.76 | 76.61 | 74.76 | 75.12 | +0.82% | 230,867 |
| Jul 31, 2026 | 73.46 | 74.89 | 73.46 | 74.51 | +0.53% | 162,555 |
| Jul 30, 2026 | 74.74 | 75.40 | 72.99 | 74.12 | +0.45% | 134,069 |
| Jul 29, 2026 | 75.56 | 75.56 | 72.89 | 73.79 | -3.23% | 175,778 |
| Jul 28, 2026 | 76.39 | 76.81 | 75.27 | 76.25 | +0.12% | 131,427 |
| Jul 27, 2026 | 76.64 | 77.00 | 75.03 | 76.16 | +0.89% | 168,180 |
| Jul 24, 2026 | 75.38 | 76.11 | 74.60 | 75.49 | +1.07% | 119,213 |
| Jul 23, 2026 | 72.77 | 75.03 | 72.74 | 74.69 | +0.51% | 332,236 |
| Jul 22, 2026 | 75.40 | 76.06 | 73.97 | 74.31 | -2.11% | 181,691 |
| Jul 21, 2026 | 75.66 | 76.99 | 74.82 | 75.91 | +1.13% | 230,231 |
| Jul 20, 2026 | 74.29 | 75.72 | 73.58 | 75.06 | +0.70% | 218,539 |
| Jul 17, 2026 | 73.19 | 75.69 | 73.19 | 74.54 | +0.12% | 298,804 |
| Jul 16, 2026 | 72.81 | 75.88 | 72.42 | 74.45 | +0.16% | 277,555 |
| Jul 15, 2026 | 74.23 | 74.96 | 73.57 | 74.33 | +0.81% | 119,992 |
| Jul 14, 2026 | 72.78 | 74.57 | 72.16 | 73.73 | +2.57% | 173,895 |
| Jul 13, 2026 | 72.25 | 72.77 | 71.62 | 71.88 | -0.95% | 142,207 |
| Jul 10, 2026 | 72.56 | 73.71 | 72.49 | 72.57 | -0.43% | 123,913 |
| Jul 9, 2026 | 72.01 | 73.03 | 71.18 | 72.88 | +2.20% | 234,707 |
| Jul 8, 2026 | 72.63 | 72.98 | 71.27 | 71.31 | -3.07% | 235,362 |
| Jul 7, 2026 | 73.67 | 74.48 | 70.54 | 73.57 | -0.55% | 197,692 |
| Jul 6, 2026 | 73.66 | 74.82 | 73.38 | 73.98 | +0.80% | 168,629 |
| Jul 2, 2026 | 74.77 | 76.04 | 72.65 | 73.39 | -1.38% | 164,762 |
| Jul 1, 2026 | 75.03 | 76.32 | 73.85 | 74.42 | -0.11% | 185,625 |
| Jun 30, 2026 | 75.48 | 76.35 | 74.27 | 74.50 | -1.31% | 236,171 |
| Jun 29, 2026 | 75.15 | 76.08 | 73.89 | 75.49 | -1.05% | 239,766 |
| Jun 26, 2026 | 74.42 | 76.56 | 73.61 | 76.29 | +1.64% | 1,012,918 |
| Jun 25, 2026 | 72.75 | 75.29 | 72.05 | 75.06 | +4.31% | 225,799 |
| Jun 24, 2026 | 70.27 | 72.22 | 70.27 | 71.96 | +2.26% | 194,277 |
| Jun 23, 2026 | 71.19 | 71.50 | 70.25 | 70.37 | -2.25% | 152,959 |
| Jun 22, 2026 | 70.59 | 72.31 | 70.59 | 71.99 | +1.28% | 176,136 |
| Jun 18, 2026 | 71.15 | 72.31 | 70.51 | 71.08 | +1.01% | 446,595 |
| Jun 17, 2026 | 70.10 | 71.55 | 69.60 | 70.37 | +0.11% | 306,318 |
| Jun 16, 2026 | 71.29 | 72.16 | 70.00 | 70.29 | -0.59% | 179,299 |
| Jun 15, 2026 | 71.66 | 72.19 | 70.52 | 70.71 | -0.34% | 204,661 |
| Jun 12, 2026 | 72.19 | 72.85 | 70.90 | 70.95 | +0.00% | 308,728 |
| Jun 11, 2026 | 68.00 | 71.02 | 67.44 | 70.95 | +4.91% | 180,326 |
| Jun 10, 2026 | 70.00 | 70.72 | 66.47 | 67.63 | -2.72% | 405,623 |
| Jun 9, 2026 | 70.03 | 71.27 | 67.70 | 69.52 | +0.61% | 229,799 |
| Jun 8, 2026 | 68.16 | 70.01 | 67.91 | 69.10 | +2.01% | 303,077 |
| Jun 5, 2026 | 69.27 | 69.66 | 66.57 | 67.74 | -1.38% | 554,749 |
| Jun 4, 2026 | 64.81 | 68.84 | 64.47 | 68.69 | +7.70% | 354,292 |
| Jun 3, 2026 | 64.42 | 64.79 | 63.51 | 63.78 | -1.76% | 304,706 |
| Jun 2, 2026 | 64.08 | 65.51 | 63.92 | 64.92 | +1.56% | 152,038 |
| Jun 1, 2026 | 64.24 | 64.39 | 62.15 | 63.92 | -1.19% | 225,617 |
| May 29, 2026 | 64.31 | 65.25 | 64.00 | 64.69 | +0.05% | 141,970 |
| May 28, 2026 | 63.11 | 64.75 | 62.21 | 64.66 | +1.44% | 193,402 |
| May 27, 2026 | 63.80 | 64.22 | 63.14 | 63.74 | +0.41% | 208,689 |
| May 26, 2026 | 62.84 | 64.05 | 62.72 | 63.48 | +2.17% | 199,712 |
| May 22, 2026 | 61.14 | 62.27 | 60.88 | 62.13 | +1.92% | 155,474 |
| May 21, 2026 | 59.79 | 61.07 | 58.75 | 60.96 | +1.16% | 191,366 |
| May 20, 2026 | 60.40 | 61.15 | 59.02 | 60.26 | +0.07% | 189,236 |
| May 19, 2026 | 60.95 | 61.22 | 59.77 | 60.22 | -1.55% | 181,936 |
| May 18, 2026 | 60.88 | 61.66 | 60.06 | 61.17 | +0.86% | 204,246 |
| May 15, 2026 | 62.74 | 62.91 | 60.42 | 60.65 | -4.38% | 226,391 |
| May 14, 2026 | 63.82 | 64.04 | 62.49 | 63.43 | +0.25% | 196,439 |
| May 13, 2026 | 61.69 | 64.00 | 60.65 | 63.27 | +2.49% | 277,673 |
| May 12, 2026 | 61.17 | 61.80 | 59.77 | 61.73 | +0.50% | 238,454 |
| May 11, 2026 | 62.93 | 63.56 | 61.40 | 61.42 | -1.81% | 283,103 |
| May 8, 2026 | 61.77 | 63.33 | 61.04 | 62.55 | +1.49% | 211,005 |
| May 7, 2026 | 61.26 | 62.17 | 60.72 | 61.63 | +1.35% | 274,888 |
| May 6, 2026 | 59.46 | 61.07 | 59.46 | 60.81 | +3.98% | 150,455 |
| May 5, 2026 | 57.69 | 58.55 | 56.65 | 58.48 | +2.24% | 173,573 |
| May 4, 2026 | 57.87 | 58.37 | 56.35 | 57.20 | -1.84% | 242,387 |
| May 1, 2026 | 58.73 | 58.73 | 56.85 | 58.27 | +0.40% | 273,666 |
| Apr 30, 2026 | 58.41 | 59.10 | 55.80 | 58.04 | +0.03% | 566,160 |
| Apr 29, 2026 | 55.00 | 58.74 | 55.00 | 58.02 | +5.30% | 470,834 |
| Apr 28, 2026 | 56.32 | 56.32 | 54.42 | 55.10 | -1.80% | 151,239 |
| Apr 27, 2026 | 55.22 | 57.02 | 55.22 | 56.11 | +1.43% | 192,226 |
| Apr 24, 2026 | 56.31 | 56.71 | 55.28 | 55.32 | -2.07% | 351,259 |
| Apr 23, 2026 | 55.97 | 57.19 | 55.58 | 56.49 | +1.29% | 146,992 |
| Apr 22, 2026 | 57.25 | 57.52 | 54.97 | 55.77 | -1.55% | 272,795 |
| Apr 21, 2026 | 58.41 | 58.81 | 56.06 | 56.65 | -2.98% | 187,900 |
| Apr 20, 2026 | 57.90 | 58.75 | 57.90 | 58.39 | +0.26% | 163,064 |
| Apr 17, 2026 | 56.76 | 58.99 | 56.76 | 58.24 | +4.35% | 261,413 |
| Apr 16, 2026 | 56.58 | 57.31 | 55.40 | 55.81 | -1.47% | 162,190 |
| Apr 15, 2026 | 57.98 | 58.10 | 56.59 | 56.64 | -2.95% | 118,009 |
| Apr 14, 2026 | 57.97 | 58.47 | 57.74 | 58.36 | +0.79% | 149,791 |
| Apr 13, 2026 | 56.93 | 57.92 | 56.55 | 57.90 | +1.22% | 156,741 |
| Apr 10, 2026 | 57.22 | 57.41 | 56.36 | 57.20 | +0.51% | 132,572 |
| Apr 9, 2026 | 55.09 | 57.02 | 55.09 | 56.91 | +1.77% | 163,537 |
| Apr 8, 2026 | 55.04 | 56.33 | 55.04 | 55.92 | +5.17% | 233,263 |
| Apr 7, 2026 | 52.68 | 53.31 | 52.27 | 53.17 | +0.59% | 182,825 |
| Apr 6, 2026 | 52.20 | 53.10 | 51.71 | 52.86 | +1.15% | 176,134 |
| Apr 2, 2026 | 53.00 | 53.72 | 51.87 | 52.26 | -3.11% | 245,311 |
| Apr 1, 2026 | 52.66 | 54.54 | 52.66 | 53.94 | +3.31% | 222,312 |
| Mar 31, 2026 | 51.50 | 52.37 | 50.14 | 52.21 | +3.53% | 296,977 |
| Mar 30, 2026 | 50.57 | 51.25 | 50.23 | 50.43 | -0.79% | 288,055 |
| Mar 27, 2026 | 51.47 | 51.98 | 50.54 | 50.83 | -2.57% | 242,089 |
| Mar 26, 2026 | 52.37 | 53.14 | 51.94 | 52.17 | -1.32% | 254,711 |
| Mar 25, 2026 | 52.79 | 52.98 | 51.75 | 52.87 | +1.65% | 258,081 |
| Mar 24, 2026 | 50.13 | 52.31 | 49.85 | 52.01 | +2.20% | 368,097 |
| Mar 23, 2026 | 50.11 | 51.19 | 49.23 | 50.89 | +3.77% | 459,673 |
| Mar 20, 2026 | 51.04 | 51.04 | 48.56 | 49.04 | -4.24% | 856,354 |
| Mar 19, 2026 | 52.24 | 52.52 | 50.88 | 51.21 | -3.12% | 302,725 |
| Mar 18, 2026 | 54.19 | 55.11 | 52.77 | 52.86 | -2.87% | 290,258 |
| Mar 17, 2026 | 54.55 | 55.18 | 54.01 | 54.42 | +0.61% | 196,088 |
| Mar 16, 2026 | 54.03 | 54.56 | 53.59 | 54.09 | +0.97% | 226,128 |
| Mar 13, 2026 | 55.01 | 55.16 | 53.38 | 53.57 | -1.99% | 233,562 |
| Mar 12, 2026 | 55.88 | 55.88 | 54.50 | 54.66 | -2.39% | 207,091 |
| Mar 11, 2026 | 55.78 | 56.29 | 54.91 | 56.00 | -0.21% | 210,903 |
| Mar 10, 2026 | 56.44 | 57.10 | 55.77 | 56.12 | -0.64% | 244,784 |
| Mar 9, 2026 | 57.56 | 57.56 | 55.31 | 56.48 | -3.35% | 340,093 |
| Mar 6, 2026 | 58.23 | 58.84 | 56.75 | 58.44 | -1.53% | 389,195 |
| Mar 5, 2026 | 59.97 | 60.61 | 58.31 | 59.35 | +0.66% | 330,690 |
| Mar 4, 2026 | 59.08 | 59.54 | 58.28 | 58.96 | +0.53% | 287,783 |
| Mar 3, 2026 | 57.86 | 59.10 | 56.81 | 58.65 | -1.61% | 308,444 |
| Mar 2, 2026 | 56.95 | 59.90 | 55.83 | 59.61 | +3.40% | 409,114 |
| Feb 27, 2026 | 58.03 | 58.27 | 56.83 | 57.65 | -1.06% | 389,307 |
| Feb 26, 2026 | 57.54 | 58.90 | 56.87 | 58.27 | +2.39% | 284,583 |
| Feb 25, 2026 | 55.13 | 57.06 | 52.48 | 56.91 | +3.79% | 649,315 |
| Feb 24, 2026 | 59.45 | 59.58 | 52.45 | 54.83 | -5.40% | 974,989 |
| Feb 23, 2026 | 58.98 | 58.98 | 56.61 | 57.96 | -2.49% | 434,171 |
| Feb 20, 2026 | 59.16 | 60.59 | 58.36 | 59.44 | -0.03% | 247,563 |
| Feb 19, 2026 | 58.41 | 59.72 | 58.31 | 59.46 | +1.36% | 265,311 |
| Feb 18, 2026 | 57.96 | 59.03 | 57.53 | 58.66 | +2.02% | 223,116 |
| Feb 17, 2026 | 58.04 | 58.17 | 56.12 | 57.50 | -0.66% | 318,612 |
| Feb 13, 2026 | 57.80 | 58.78 | 57.67 | 57.88 | +1.05% | 183,392 |
| Feb 12, 2026 | 59.26 | 60.31 | 56.40 | 57.28 | -2.57% | 247,553 |
| Feb 11, 2026 | 60.00 | 60.24 | 58.77 | 58.79 | -0.94% | 258,485 |
| Feb 10, 2026 | 59.42 | 59.99 | 58.66 | 59.35 | +0.66% | 216,926 |
| Feb 9, 2026 | 58.58 | 59.52 | 58.24 | 58.96 | +0.31% | 206,797 |
| Feb 6, 2026 | 57.86 | 58.93 | 57.49 | 58.78 | +3.32% | 289,722 |
| Feb 5, 2026 | 56.98 | 57.26 | 56.05 | 56.89 | -0.14% | 228,953 |
| Feb 4, 2026 | 56.68 | 58.22 | 56.41 | 56.97 | +1.35% | 233,402 |
| Feb 3, 2026 | 56.41 | 57.15 | 55.18 | 56.21 | -0.92% | 233,646 |
| Feb 2, 2026 | 55.34 | 57.21 | 55.12 | 56.73 | +2.23% | 244,883 |
| Jan 30, 2026 | 55.46 | 56.67 | 54.60 | 55.49 | -1.03% | 295,032 |
| Jan 29, 2026 | 56.25 | 56.48 | 55.45 | 56.07 | +0.92% | 333,283 |
| Jan 28, 2026 | 56.79 | 57.01 | 55.51 | 55.56 | -1.79% | 181,078 |
| Jan 27, 2026 | 57.41 | 57.80 | 56.25 | 56.57 | -1.63% | 172,327 |
| Jan 26, 2026 | 58.05 | 58.22 | 56.85 | 57.51 | -0.09% | 252,562 |
| Jan 23, 2026 | 58.05 | 58.50 | 57.31 | 57.56 | -1.01% | 251,385 |
| Jan 22, 2026 | 57.80 | 58.69 | 56.98 | 58.15 | +0.97% | 583,883 |
| Jan 21, 2026 | 57.00 | 57.92 | 55.91 | 57.59 | +2.00% | 306,053 |
| Jan 20, 2026 | 56.92 | 57.06 | 56.28 | 56.46 | -2.40% | 219,090 |
| Jan 16, 2026 | 58.45 | 58.58 | 57.44 | 57.85 | -1.14% | 335,858 |
| Jan 15, 2026 | 58.36 | 59.31 | 58.25 | 58.52 | +0.29% | 180,656 |
| Jan 14, 2026 | 57.17 | 58.59 | 57.17 | 58.35 | +2.05% | 233,804 |
| Jan 13, 2026 | 57.07 | 57.50 | 56.73 | 57.18 | +0.46% | 162,274 |
| Jan 12, 2026 | 56.45 | 57.19 | 55.85 | 56.92 | +0.39% | 265,554 |
| Jan 9, 2026 | 55.74 | 56.87 | 54.57 | 56.70 | +2.64% | 450,541 |
| Jan 8, 2026 | 53.60 | 56.63 | 53.60 | 55.24 | +3.35% | 588,737 |
| Jan 7, 2026 | 54.69 | 54.69 | 52.88 | 53.45 | -2.46% | 304,759 |
| Jan 6, 2026 | 54.21 | 54.91 | 53.88 | 54.80 | +1.18% | 305,406 |
| Jan 5, 2026 | 52.52 | 55.65 | 52.52 | 54.16 | +3.48% | 419,931 |
| Jan 2, 2026 | 51.22 | 52.78 | 51.22 | 52.34 | +3.23% | 315,280 |
| Dec 31, 2025 | 51.43 | 51.69 | 50.62 | 50.70 | -1.61% | 141,703 |
| Dec 30, 2025 | 51.86 | 52.39 | 51.24 | 51.53 | -0.73% | 196,663 |
| Dec 29, 2025 | 51.55 | 51.92 | 51.05 | 51.91 | +0.64% | 253,759 |
| Dec 26, 2025 | 51.24 | 51.76 | 50.59 | 51.58 | +0.74% | 183,362 |
| Dec 24, 2025 | 51.18 | 51.81 | 50.75 | 51.20 | +0.20% | 89,210 |
| Dec 23, 2025 | 51.40 | 51.48 | 50.72 | 51.10 | -0.49% | 285,358 |
| Dec 22, 2025 | 50.91 | 52.15 | 50.52 | 51.35 | +1.76% | 307,620 |
| Dec 19, 2025 | 50.15 | 50.80 | 49.92 | 50.46 | +0.00% | 856,536 |
| Dec 18, 2025 | 50.46 | 51.50 | 49.92 | 50.46 | +0.36% | 287,911 |
| Dec 17, 2025 | 49.70 | 50.88 | 49.70 | 50.28 | +0.40% | 291,773 |
| Dec 16, 2025 | 51.41 | 51.41 | 49.99 | 50.08 | -2.24% | 280,624 |
| Dec 15, 2025 | 52.86 | 52.86 | 50.45 | 51.23 | -1.78% | 379,256 |
| Dec 12, 2025 | 53.52 | 53.88 | 51.59 | 52.16 | -1.73% | 421,626 |
| Dec 11, 2025 | 51.67 | 53.54 | 51.17 | 53.08 | +3.53% | 471,795 |
| Dec 10, 2025 | 49.42 | 51.41 | 49.36 | 51.27 | +3.95% | 609,696 |
| Dec 9, 2025 | 49.39 | 49.98 | 49.13 | 49.32 | -0.52% | 326,577 |
| Dec 8, 2025 | 49.60 | 50.00 | 49.16 | 49.58 | -0.06% | 326,888 |
| Dec 5, 2025 | 48.81 | 50.84 | 48.76 | 49.61 | +2.02% | 462,231 |
| Dec 4, 2025 | 47.91 | 48.81 | 47.65 | 48.63 | +1.27% | 274,771 |
| Dec 3, 2025 | 47.98 | 48.35 | 47.42 | 48.02 | +1.65% | 272,066 |
| Dec 2, 2025 | 47.67 | 47.67 | 46.52 | 47.24 | -0.48% | 268,030 |
| Dec 1, 2025 | 47.17 | 48.12 | 46.99 | 47.47 | -0.44% | 472,531 |
| Nov 28, 2025 | 47.60 | 47.89 | 47.16 | 47.68 | +0.61% | 187,554 |
| Nov 26, 2025 | 46.93 | 48.20 | 46.93 | 47.39 | -0.34% | 335,711 |
| Nov 25, 2025 | 45.74 | 48.14 | 45.52 | 47.55 | +4.53% | 401,227 |
| Nov 24, 2025 | 45.23 | 45.61 | 44.83 | 45.49 | +0.18% | 398,042 |
| Nov 21, 2025 | 44.33 | 46.09 | 44.23 | 45.41 | +2.46% | 401,819 |
| Nov 20, 2025 | 42.89 | 44.36 | 42.80 | 44.32 | +5.15% | 825,819 |
| Nov 19, 2025 | 42.28 | 42.66 | 41.29 | 42.15 | -0.47% | 1,147,962 |
| Nov 18, 2025 | 41.30 | 43.18 | 41.15 | 42.35 | +2.25% | 1,071,255 |
| Nov 17, 2025 | 45.29 | 45.40 | 41.36 | 41.42 | -8.22% | 527,302 |
| Nov 14, 2025 | 44.43 | 45.29 | 43.87 | 45.13 | -0.49% | 595,018 |
| Nov 13, 2025 | 45.44 | 46.00 | 44.84 | 45.35 | -1.37% | 411,580 |
| Nov 12, 2025 | 46.03 | 46.58 | 45.34 | 45.98 | +0.88% | 477,319 |
| Nov 11, 2025 | 47.60 | 48.01 | 45.42 | 45.58 | -4.26% | 433,310 |
| Nov 10, 2025 | 48.68 | 48.68 | 46.94 | 47.61 | -1.31% | 536,852 |
| Nov 7, 2025 | 53.12 | 54.45 | 47.65 | 48.24 | -10.67% | 850,416 |
| Nov 6, 2025 | 55.79 | 56.91 | 52.85 | 54.00 | -1.08% | 1,178,688 |
| Nov 5, 2025 | 55.19 | 55.84 | 51.15 | 54.59 | -0.85% | 954,412 |
| Nov 4, 2025 | 55.81 | 55.81 | 54.92 | 55.06 | -2.48% | 280,333 |
| Nov 3, 2025 | 56.21 | 56.94 | 55.33 | 56.46 | -0.21% | 229,346 |
Daily open, high, low, close and volume for Albany International Corp Class A (AIN). Showing 249 trading days. Unadjusted prices.