NYSE : AIN
Albany International Corp. — Price history
Consumer Discretionary · Textile Manufacturing · United States
Last price 64.96 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Albany International Corp. (AIN) closed at 72 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 68.08 | 71.8 | 67.87 | 72 | 86,264 | +7.46% |
| 2026-10-30 | 64.9 | 67.782 | 64.9 | 67 | 407,281 | +3.14% |
| 2026-10-29 | 66.26 | 66.9 | 63.855 | 64.96 | 299,853 | +3.99% |
| 2026-10-28 | 61.97 | 63.19 | 61.97 | 62.47 | 197,666 | -0.37% |
| 2026-10-27 | 63.55 | 63.555 | 62.36 | 62.7 | 246,090 | -0.71% |
| 2026-10-26 | 63.12 | 63.89 | 62.755 | 63.15 | 179,845 | +0.86% |
| 2026-10-23 | 62.44 | 63.03 | 61.58 | 62.61 | 207,505 | -1.21% |
| 2026-10-22 | 64.16 | 64.53 | 63.21 | 63.38 | 236,570 | -2.49% |
| 2026-10-21 | 64.71 | 65.37 | 63.14 | 65 | 287,313 | +0.88% |
| 2026-10-20 | 62.83 | 65.438 | 61.97 | 64.43 | 363,053 | +5.67% |
| 2026-10-19 | 60.95 | 61.49 | 60.465 | 60.97 | 147,672 | +0.35% |
| 2026-10-16 | 60.76 | 61.67 | 60.32 | 60.76 | 144,254 | +0.10% |
| 2026-10-15 | 61.32 | 61.44 | 60.109 | 60.7 | 192,928 | +0.15% |
| 2026-10-14 | 59.89 | 60.99 | 59.89 | 60.61 | 164,632 | -0.66% |
| 2026-10-13 | 61.26 | 61.26 | 60.069 | 61.01 | 177,541 | +0.44% |
| 2026-10-12 | 61.49 | 61.89 | 60.6 | 60.74 | 134,815 | -1.72% |
| 2026-10-09 | 60.52 | 62.415 | 60.005 | 61.8 | 206,664 | +3.99% |
| 2026-10-08 | 59.31 | 59.64 | 58.34 | 59.43 | 230,408 | +0.08% |
| 2026-10-07 | 58.51 | 60.045 | 57.35 | 59.38 | 387,581 | +0.12% |
| 2026-10-06 | 61.11 | 62.7 | 58.99 | 59.31 | 293,820 | -0.29% |
| 2026-10-05 | 60.24 | 61.98 | 59.115 | 59.48 | 351,207 | -2.30% |
| 2026-10-02 | 60.17 | 61.06 | 59.645 | 60.88 | 214,079 | +3.10% |
| 2026-10-01 | 59.68 | 59.77 | 58.5 | 59.05 | 173,208 | -0.94% |
| 2026-09-30 | 60.24 | 60.24 | 59.33 | 59.61 | 163,360 | +0.03% |
| 2026-09-29 | 60.81 | 60.84 | 59.43 | 59.59 | 150,992 | -0.82% |
| 2026-09-28 | 60.79 | 61.54 | 60.01 | 60.08 | 194,749 | -1.48% |
| 2026-09-25 | 60.66 | 61.28 | 60.07 | 60.98 | 181,981 | +0.56% |
| 2026-09-24 | 60.76 | 61.46 | 59.74 | 60.64 | 286,230 | -0.21% |
| 2026-09-23 | 59.66 | 60.87 | 58.98 | 60.77 | 160,710 | +0.91% |
| 2026-09-22 | 60.31 | 60.31 | 59.12 | 60.22 | 181,083 | +1.50% |
| 2026-09-21 | 61.17 | 61.17 | 59.15 | 59.33 | 182,204 | -2.11% |
| 2026-09-18 | 60.57 | 60.61 | 59.06 | 60.61 | 552,860 | +1.00% |
| 2026-09-17 | 61.36 | 61.36 | 59.67 | 60.01 | 238,880 | -0.32% |
| 2026-09-16 | 59.88 | 61.07 | 59.3 | 60.2 | 156,982 | +1.23% |
| 2026-09-15 | 60.44 | 60.44 | 58.52 | 59.47 | 215,271 | -1.20% |
| 2026-09-14 | 59.13 | 60.453 | 58.79 | 60.19 | 345,754 | -0.15% |
| 2026-09-11 | 60.77 | 61.335 | 59.248 | 60.28 | 225,210 | +0.63% |
| 2026-09-10 | 60.01 | 60.19 | 58.86 | 59.9 | 224,037 | -1.12% |
| 2026-09-09 | 61.51 | 62.58 | 60.4 | 60.58 | 250,721 | -2.82% |
| 2026-09-08 | 62.4 | 63.09 | 61.2 | 62.34 | 259,774 | -0.14% |
| 2026-09-04 | 62.9 | 63.834 | 62.11 | 62.43 | 247,442 | -0.26% |
| 2026-09-03 | 61.11 | 63.85 | 60.693 | 62.59 | 426,598 | +6.48% |
| 2026-09-02 | 55.41 | 61.07 | 55.41 | 58.78 | 402,316 | +8.19% |
| 2026-09-01 | 54.6 | 56.08 | 54.15 | 54.33 | 276,033 | -1.49% |
| 2026-08-31 | 57.75 | 57.75 | 54.785 | 55.43 | 411,234 | -5.00% |
| 2026-08-28 | 59.49 | 59.715 | 58.23 | 58.35 | 194,430 | -1.44% |
| 2026-08-27 | 59.67 | 59.67 | 57.63 | 59.2 | 196,537 | +0.41% |
| 2026-08-26 | 58.7 | 58.96 | 57.63 | 58.96 | 169,993 | +1.39% |
| 2026-08-25 | 59.22 | 59.7 | 58.01 | 58.15 | 252,908 | -0.33% |
| 2026-08-24 | 59.5 | 60.02 | 57.85 | 58.34 | 195,991 | -1.29% |
| 2026-08-21 | 59.1 | 59.615 | 58.098 | 59.1 | 166,238 | +0.36% |
| 2026-08-20 | 59.51 | 59.78 | 58.5 | 58.89 | 218,169 | -1.72% |
| 2026-08-19 | 62.73 | 63.49 | 59.54 | 59.92 | 374,536 | -4.46% |
| 2026-08-18 | 63.8 | 64.31 | 62.58 | 62.72 | 233,580 | -1.82% |
| 2026-08-17 | 64.76 | 64.76 | 63.495 | 63.88 | 276,473 | -1.53% |
| 2026-08-14 | 64 | 65 | 63.205 | 64.87 | 232,262 | +1.22% |
| 2026-08-13 | 64.14 | 64.84 | 63.15 | 64.09 | 344,459 | +0.39% |
| 2026-08-12 | 63.45 | 64.38 | 63.03 | 63.84 | 272,095 | +1.30% |
| 2026-08-11 | 61.22 | 63.25 | 61.2 | 63.02 | 397,032 | +3.29% |
| 2026-08-10 | 62.58 | 62.58 | 60.68 | 61.01 | 257,645 | -2.71% |
| 2026-08-07 | 61.87 | 62.98 | 60.37 | 62.71 | 499,951 | +2.35% |
| 2026-08-06 | 62.15 | 62.88 | 58.71 | 61.27 | 1,010,402 | -0.87% |
| 2026-08-05 | 62.08 | 66.465 | 61.61 | 61.81 | 509,750 | -1.86% |
| 2026-08-04 | 70.25 | 70.25 | 61.175 | 62.98 | 843,542 | -16.16% |
| 2026-08-03 | 74.76 | 76.61 | 74.76 | 75.12 | 230,867 | +0.82% |
| 2026-07-31 | 73.46 | 74.89 | 73.46 | 74.51 | 162,554 | +0.53% |
| 2026-07-30 | 74.74 | 75.4 | 72.99 | 74.12 | 134,068 | +0.45% |
| 2026-07-29 | 75.56 | 75.56 | 72.89 | 73.79 | 175,777 | -3.23% |
| 2026-07-28 | 76.39 | 76.805 | 75.27 | 76.25 | 131,440 | +0.12% |
| 2026-07-27 | 76.64 | 77 | 75.03 | 76.16 | 168,180 | +0.89% |
| 2026-07-24 | 75.38 | 76.11 | 74.6 | 75.49 | 119,212 | +1.07% |
| 2026-07-23 | 72.77 | 75.03 | 72.74 | 74.69 | 332,235 | +0.51% |
| 2026-07-22 | 75.4 | 76.055 | 73.965 | 74.31 | 181,690 | -2.11% |
| 2026-07-21 | 75.66 | 76.99 | 74.82 | 75.91 | 230,230 | +1.13% |
| 2026-07-20 | 74.29 | 75.715 | 73.58 | 75.06 | 218,539 | +0.70% |
| 2026-07-17 | 73.19 | 75.69 | 73.19 | 74.54 | 298,821 | +0.12% |
| 2026-07-16 | 72.81 | 75.88 | 72.42 | 74.45 | 277,554 | +0.16% |
| 2026-07-15 | 74.23 | 74.96 | 73.57 | 74.33 | 119,424 | +0.81% |
| 2026-07-14 | 72.78 | 74.57 | 72.16 | 73.73 | 173,894 | +2.57% |
| 2026-07-13 | 72.25 | 72.77 | 71.62 | 71.88 | 142,207 | -0.95% |
| 2026-07-10 | 72.56 | 73.71 | 72.49 | 72.57 | 123,913 | -0.43% |
| 2026-07-09 | 72.01 | 73.035 | 71.18 | 72.88 | 234,707 | +2.20% |
| 2026-07-08 | 72.63 | 72.984 | 71.27 | 71.31 | 235,361 | -3.07% |
| 2026-07-07 | 73.67 | 74.48 | 70.54 | 73.57 | 197,691 | -0.55% |
| 2026-07-06 | 73.66 | 74.821 | 73.375 | 73.98 | 168,628 | +0.80% |
| 2026-07-02 | 74.77 | 76.04 | 72.65 | 73.39 | 164,761 | -1.38% |
| 2026-07-01 | 75.03 | 76.32 | 73.85 | 74.42 | 185,624 | -0.11% |
| 2026-06-30 | 75.48 | 76.35 | 74.265 | 74.5 | 236,170 | -1.31% |
| 2026-06-29 | 75.15 | 76.08 | 73.89 | 75.49 | 239,765 | -1.05% |
| 2026-06-26 | 74.42 | 76.555 | 73.615 | 76.29 | 1,012,918 | +1.64% |
| 2026-06-25 | 72.75 | 75.29 | 72.05 | 75.06 | 225,798 | +4.31% |
| 2026-06-24 | 70.27 | 72.225 | 70.27 | 71.96 | 194,276 | +2.26% |
| 2026-06-23 | 71.19 | 71.5 | 70.25 | 70.37 | 152,958 | -2.25% |
| 2026-06-22 | 70.59 | 72.31 | 70.59 | 71.99 | 176,135 | +1.28% |
| 2026-06-18 | 71.15 | 72.31 | 70.51 | 71.08 | 446,594 | +1.01% |
| 2026-06-17 | 70.1 | 71.548 | 69.6 | 70.37 | 306,317 | +0.11% |
| 2026-06-16 | 71.29 | 72.16 | 70 | 70.29 | 179,299 | -0.59% |
| 2026-06-15 | 71.66 | 72.185 | 70.52 | 70.71 | 204,660 | -0.34% |
| 2026-06-12 | 72.19 | 72.85 | 70.9 | 70.95 | 308,727 | +0.00% |
| 2026-06-11 | 68 | 71.02 | 67.44 | 70.95 | 180,326 | +4.91% |
| 2026-06-10 | 70 | 70.72 | 66.47 | 67.63 | 405,623 | -2.72% |
| 2026-06-09 | 70.03 | 71.265 | 67.7 | 69.52 | 229,799 | +0.61% |
| 2026-06-08 | 68.155 | 70.01 | 67.91 | 69.1 | 303,077 | +2.01% |
| 2026-06-05 | 69.27 | 69.655 | 66.57 | 67.74 | 554,748 | -0.98% |
| 2026-06-04 | 64.81 | 68.84 | 64.47 | 68.69 | 354,292 | +7.70% |
| 2026-06-03 | 64.42 | 64.79 | 63.51 | 63.78 | 304,705 | -1.76% |
| 2026-06-02 | 64.08 | 65.51 | 63.92 | 64.92 | 152,038 | +1.56% |
| 2026-06-01 | 64.24 | 64.385 | 62.15 | 63.92 | 225,616 | -1.19% |
| 2026-05-29 | 64.31 | 65.25 | 64 | 64.69 | 141,970 | +0.05% |
| 2026-05-28 | 63.11 | 64.75 | 62.21 | 64.66 | 193,401 | +1.44% |
| 2026-05-27 | 63.8 | 64.22 | 63.14 | 63.74 | 208,688 | +0.41% |
| 2026-05-26 | 62.84 | 64.05 | 62.72 | 63.48 | 199,712 | +2.17% |
| 2026-05-22 | 61.14 | 62.27 | 60.88 | 62.13 | 155,473 | +1.92% |
| 2026-05-21 | 59.79 | 61.07 | 58.75 | 60.96 | 191,365 | +1.16% |
| 2026-05-20 | 60.4 | 61.15 | 59.02 | 60.26 | 189,236 | +0.07% |
| 2026-05-19 | 60.95 | 61.22 | 59.77 | 60.22 | 181,935 | -1.55% |
| 2026-05-18 | 60.88 | 61.655 | 60.06 | 61.17 | 204,245 | +0.86% |
| 2026-05-15 | 62.74 | 62.905 | 60.42 | 60.65 | 226,391 | -4.38% |
| 2026-05-14 | 63.82 | 64.04 | 62.49 | 63.43 | 196,438 | +0.25% |
| 2026-05-13 | 61.69 | 64 | 60.65 | 63.27 | 277,673 | +2.49% |