Albany International Corp... (AIN)
NYSE: AIN
· Real-Time Price · USD
62.46
-0.13 (-0.21%)
At close: Sep 05, 2025, 11:59 AM
AIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 61.00 | 62.73 | 60.57 | 62.59 | n/a | 3.05% | 180,237 |
| Sep 3, 2025 | 61.91 | 62.29 | 60.61 | 60.74 | 60.74 | -2.46% | 165,007 |
| Sep 2, 2025 | 62.50 | 62.62 | 61.75 | 62.27 | 62.27 | -1.95% | 170,000 |
| Aug 29, 2025 | 64.09 | 64.09 | 62.49 | 63.51 | 63.24 | -0.64% | 186,600 |
| Aug 28, 2025 | 64.29 | 64.29 | 62.56 | 63.92 | 63.65 | -0.02% | 334,925 |
| Aug 27, 2025 | 63.60 | 64.71 | 63.35 | 63.93 | 63.66 | -0.25% | 254,306 |
| Aug 26, 2025 | 65.29 | 65.54 | 63.79 | 64.09 | 63.82 | -1.38% | 220,024 |
| Aug 25, 2025 | 64.85 | 65.40 | 64.47 | 64.99 | 64.71 | -0.38% | 330,300 |
| Aug 22, 2025 | 62.80 | 66.11 | 62.33 | 65.24 | 64.96 | 4.60% | 326,033 |
| Aug 21, 2025 | 61.00 | 62.77 | 60.21 | 62.37 | 62.10 | 1.63% | 271,327 |
| Aug 20, 2025 | 62.25 | 62.25 | 61.37 | 61.37 | 61.11 | -1.68% | 161,907 |
| Aug 19, 2025 | 62.01 | 62.57 | 61.65 | 62.42 | 62.15 | 1.12% | 217,205 |
| Aug 18, 2025 | 63.10 | 63.35 | 61.39 | 61.73 | 61.47 | -1.92% | 323,041 |
| Aug 15, 2025 | 64.02 | 64.17 | 62.91 | 62.94 | 62.67 | -1.21% | 360,818 |
| Aug 14, 2025 | 64.65 | 64.91 | 63.41 | 63.71 | 63.44 | -2.57% | 385,500 |
| Aug 13, 2025 | 63.07 | 65.42 | 63.07 | 65.39 | 65.11 | 4.12% | 331,900 |
| Aug 12, 2025 | 62.01 | 63.25 | 62.01 | 62.80 | 62.53 | 2.41% | 454,700 |
| Aug 11, 2025 | 61.30 | 61.51 | 60.54 | 61.32 | 61.06 | 0.62% | 295,018 |
| Aug 8, 2025 | 61.46 | 62.40 | 60.82 | 60.94 | 60.68 | -0.42% | 319,000 |
| Aug 7, 2025 | 61.25 | 61.67 | 60.32 | 61.20 | 60.94 | 0.05% | 325,900 |