Albany International Corp... (AIN)
69.45
-2.53 (-3.51%)
At close: Mar 28, 2025, 3:59 PM
69.30
-0.22%
Pre-market: Mar 31, 2025, 06:15 AM EDT
Albany International Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 72.09 | 72.09 | 68.74 | 69.38 | -2.60 | -3.61% | 169,720 |
| Mar 27, 2025 | 73.52 | 73.57 | 71.72 | 71.98 | -1.44 | -1.96% | 159,200 |
| Mar 26, 2025 | 73.46 | 74.16 | 72.91 | 73.42 | 0.34 | 0.47% | 177,112 |
| Mar 25, 2025 | 71.82 | 73.27 | 71.82 | 73.08 | 0.25 | 0.34% | 368,400 |
| Mar 24, 2025 | 71.90 | 72.91 | 71.29 | 72.83 | 1.98 | 2.79% | 665,415 |
| Mar 21, 2025 | 72.43 | 72.74 | 70.49 | 70.85 | -2.62 | -3.57% | 847,005 |
| Mar 20, 2025 | 73.52 | 74.67 | 73.25 | 73.47 | -1.24 | -1.66% | 325,704 |
| Mar 19, 2025 | 74.42 | 75.16 | 73.45 | 74.71 | 0.82 | 1.11% | 303,921 |
| Mar 18, 2025 | 73.46 | 74.33 | 73.00 | 73.89 | -0.11 | -0.15% | 295,300 |
| Mar 17, 2025 | 72.30 | 74.57 | 72.30 | 74.00 | 0.02 | 0.03% | 377,238 |
| Mar 14, 2025 | 73.02 | 75.10 | 73.02 | 73.98 | 1.56 | 2.15% | 405,706 |
| Mar 13, 2025 | 72.85 | 73.85 | 72.30 | 72.42 | -0.43 | -0.59% | 250,700 |
| Mar 12, 2025 | 74.66 | 75.07 | 72.51 | 72.85 | -1.77 | -2.37% | 280,700 |
| Mar 11, 2025 | 73.35 | 75.16 | 72.63 | 74.62 | 1.67 | 2.29% | 309,728 |
| Mar 10, 2025 | 72.62 | 74.86 | 72.49 | 72.95 | -0.36 | -0.49% | 302,100 |
| Mar 7, 2025 | 72.26 | 74.01 | 72.22 | 73.31 | 0.93 | 1.28% | 245,511 |
| Mar 6, 2025 | 72.75 | 73.42 | 71.26 | 72.38 | -1.13 | -1.54% | 142,648 |
| Mar 5, 2025 | 71.55 | 73.87 | 70.91 | 73.51 | 2.05 | 2.87% | 226,100 |
| Mar 4, 2025 | 73.86 | 73.86 | 71.13 | 71.46 | -3.53 | -4.71% | 221,200 |
| Mar 3, 2025 | 76.84 | 77.36 | 74.70 | 74.99 | -1.58 | -2.06% | 353,447 |
| Feb 28, 2025 | 73.81 | 76.62 | 73.07 | 76.57 | 2.80 | 3.80% | 388,943 |
| Feb 27, 2025 | 76.55 | 76.90 | 72.36 | 73.77 | -5.05 | -6.41% | 620,519 |
| Feb 26, 2025 | 80.29 | 80.71 | 78.77 | 78.82 | -1.15 | -1.44% | 251,520 |
| Feb 25, 2025 | 80.26 | 80.61 | 79.67 | 79.97 | 0.30 | 0.38% | 138,136 |
| Feb 24, 2025 | 80.63 | 81.03 | 79.67 | 79.67 | -0.23 | -0.29% | 102,332 |
| Feb 21, 2025 | 83.65 | 83.65 | 79.85 | 79.90 | -2.54 | -3.08% | 140,304 |
| Feb 20, 2025 | 82.19 | 82.60 | 81.60 | 82.44 | -0.02 | -0.02% | 82,300 |
| Feb 19, 2025 | 81.29 | 82.95 | 81.29 | 82.46 | 0.22 | 0.27% | 102,500 |
| Feb 18, 2025 | 81.19 | 82.37 | 80.81 | 82.24 | 1.34 | 1.66% | 108,200 |
| Feb 14, 2025 | 81.52 | 82.08 | 80.62 | 80.90 | 0.15 | 0.19% | 126,326 |
| Feb 13, 2025 | 80.66 | 81.01 | 79.99 | 80.75 | 1.18 | 1.48% | 109,500 |
| Feb 12, 2025 | 79.36 | 80.38 | 79.16 | 79.57 | -1.11 | -1.38% | 119,004 |
| Feb 11, 2025 | 79.65 | 80.97 | 79.65 | 80.68 | 0.25 | 0.31% | 61,600 |
| Feb 10, 2025 | 80.47 | 81.25 | 80.02 | 80.43 | 0.37 | 0.46% | 148,600 |
| Feb 7, 2025 | 80.92 | 80.92 | 79.81 | 80.06 | -0.45 | -0.56% | 132,300 |
| Feb 6, 2025 | 83.21 | 83.35 | 79.91 | 80.51 | -2.45 | -2.95% | 142,300 |
| Feb 5, 2025 | 82.30 | 83.21 | 81.27 | 82.96 | 1.46 | 1.79% | 155,631 |
| Feb 4, 2025 | 79.37 | 81.53 | 79.37 | 81.50 | 1.78 | 2.23% | 118,300 |
| Feb 3, 2025 | 79.63 | 80.93 | 77.75 | 79.72 | -1.03 | -1.28% | 119,300 |
| Jan 31, 2025 | 80.14 | 81.58 | 79.82 | 80.75 | 0.43 | 0.54% | 145,800 |
| Jan 30, 2025 | 80.80 | 81.20 | 80.16 | 80.32 | 0.65 | 0.82% | 117,342 |
| Jan 29, 2025 | 79.95 | 80.73 | 79.47 | 79.67 | -0.48 | -0.60% | 117,801 |
| Jan 28, 2025 | 81.14 | 81.19 | 79.93 | 80.15 | -1.24 | -1.52% | 98,839 |
| Jan 27, 2025 | 80.87 | 82.30 | 80.25 | 81.39 | 0.45 | 0.56% | 158,300 |
| Jan 24, 2025 | 79.94 | 81.55 | 79.53 | 80.94 | 0.15 | 0.19% | 154,124 |
| Jan 23, 2025 | 81.23 | 81.85 | 80.37 | 80.79 | -0.48 | -0.59% | 180,372 |
| Jan 22, 2025 | 82.43 | 82.43 | 80.72 | 81.27 | -1.32 | -1.60% | 187,100 |
| Jan 21, 2025 | 82.26 | 83.25 | 82.26 | 82.59 | 1.26 | 1.55% | 178,800 |
| Jan 17, 2025 | 82.38 | 82.70 | 80.67 | 81.33 | 0.02 | 0.02% | 106,847 |
| Jan 16, 2025 | 80.52 | 81.75 | 79.95 | 81.31 | 1.02 | 1.27% | 125,900 |