Albany International Corp... (AIN)
NYSE: AIN
· Real-Time Price · USD
63.70
-1.69 (-2.58%)
At close: Aug 14, 2025, 3:59 PM
63.71
0.02%
Pre-market: Aug 15, 2025, 08:45 AM EDT
AIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 64.65 | 64.91 | 63.41 | 63.71 | 63.71 | -2.57% | 385,488 |
| Aug 13, 2025 | 63.07 | 65.42 | 63.07 | 65.39 | 65.39 | 4.12% | 331,900 |
| Aug 12, 2025 | 62.01 | 63.25 | 62.01 | 62.80 | 62.80 | 2.41% | 454,700 |
| Aug 11, 2025 | 61.30 | 61.51 | 60.54 | 61.32 | 61.32 | 0.62% | 295,018 |
| Aug 8, 2025 | 61.46 | 62.40 | 60.82 | 60.94 | 60.94 | -0.42% | 319,000 |
| Aug 7, 2025 | 61.25 | 61.67 | 60.32 | 61.20 | 61.20 | 0.05% | 325,900 |
| Aug 6, 2025 | 60.97 | 61.51 | 60.02 | 61.17 | 61.17 | 1.81% | 369,818 |
| Aug 5, 2025 | 58.56 | 60.26 | 58.44 | 60.08 | 60.08 | 2.79% | 409,112 |
| Aug 4, 2025 | 56.23 | 58.71 | 56.07 | 58.45 | 58.45 | 4.60% | 506,200 |
| Aug 1, 2025 | 52.81 | 56.40 | 52.41 | 55.88 | 55.88 | 3.12% | 821,412 |
| Jul 31, 2025 | 67.28 | 67.28 | 50.60 | 54.19 | 54.19 | -23.63% | 1,696,100 |
| Jul 30, 2025 | 71.88 | 71.88 | 70.21 | 70.96 | 70.96 | -0.66% | 176,712 |
| Jul 29, 2025 | 72.91 | 72.91 | 70.85 | 71.43 | 71.43 | -1.24% | 207,400 |
| Jul 28, 2025 | 72.46 | 72.92 | 72.12 | 72.33 | 72.33 | 0.14% | 262,742 |
| Jul 25, 2025 | 72.40 | 72.81 | 70.72 | 72.23 | 72.23 | 0.58% | 149,700 |
| Jul 24, 2025 | 72.00 | 72.38 | 71.58 | 71.81 | 71.81 | -0.99% | 120,444 |
| Jul 23, 2025 | 71.81 | 72.59 | 71.67 | 72.53 | 72.53 | 1.83% | 143,100 |
| Jul 22, 2025 | 69.84 | 71.55 | 69.77 | 71.23 | 71.23 | 1.83% | 152,300 |
| Jul 21, 2025 | 69.97 | 70.46 | 69.32 | 69.95 | 69.95 | 0.23% | 204,600 |
| Jul 18, 2025 | 70.08 | 70.75 | 69.40 | 69.79 | 69.79 | 0.01% | 207,800 |