Albany International Corp. Class A AIN
NYSE · United States · Process Industries
$60.88+1.83 (+3.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $60.88 | +3.10% | $60.17 | $61.06 | $59.65 | 214.60K |
| 2026-10-01 | $59.05 | -0.94% | $59.68 | $59.77 | $58.50 | 190.20K |
| 2026-09-30 | $59.61 | +0.03% | $60.24 | $60.24 | $59.33 | 169.20K |
| 2026-09-29 | $59.59 | -0.82% | $60.81 | $60.84 | $59.43 | 153.60K |
| 2026-09-28 | $60.08 | -1.48% | $60.79 | $61.54 | $60.01 | 207.70K |
| 2026-09-25 | $60.98 | +0.56% | $60.66 | $61.28 | $60.07 | 182.00K |
| 2026-09-24 | $60.64 | -0.21% | $60.76 | $61.46 | $59.74 | 293.60K |
| 2026-09-23 | $60.77 | +0.91% | $59.66 | $60.87 | $58.98 | 162.10K |
| 2026-09-22 | $60.22 | +1.50% | $60.31 | $60.31 | $59.12 | 183.00K |
| 2026-09-21 | $59.33 | -2.11% | $61.17 | $61.17 | $59.15 | 183.00K |
| 2026-09-18 | $60.61 | +1.00% | $60.57 | $60.61 | $59.06 | 558.70K |
| 2026-09-17 | $60.01 | -0.32% | $61.36 | $61.36 | $59.67 | 256.20K |
| 2026-09-16 | $60.20 | +1.23% | $59.88 | $61.07 | $59.30 | 169.90K |
| 2026-09-15 | $59.47 | -1.20% | $60.44 | $60.44 | $58.52 | 217.30K |
| 2026-09-14 | $60.19 | -0.15% | $59.13 | $60.45 | $58.79 | 346.90K |
| 2026-09-11 | $60.28 | +0.63% | $60.77 | $61.34 | $59.25 | 231.20K |
| 2026-09-10 | $59.90 | -1.12% | $60.01 | $60.19 | $58.86 | 233.30K |
| 2026-09-09 | $60.58 | -2.82% | $61.51 | $62.58 | $60.40 | 254.30K |
| 2026-09-08 | $62.34 | -0.14% | $62.40 | $63.09 | $61.20 | 266.70K |
| 2026-09-04 | $62.43 | -0.26% | $62.90 | $63.83 | $62.11 | 275.80K |
| 2026-09-03 | $62.59 | +6.48% | $61.11 | $63.85 | $60.69 | 426.60K |
| 2026-09-02 | $58.78 | +8.19% | $55.41 | $61.07 | $55.41 | 402.30K |
| 2026-09-01 | $54.33 | -1.98% | $54.60 | $56.08 | $54.15 | 276.00K |
| 2026-08-31 | $55.43 | -5.00% | $57.75 | $57.75 | $54.79 | 411.10K |
| 2026-08-28 | $58.35 | -1.44% | $59.49 | $59.72 | $58.23 | 194.40K |
| 2026-08-27 | $59.20 | +0.41% | $59.67 | $59.67 | $57.63 | 196.50K |
| 2026-08-26 | $58.96 | +1.39% | $58.70 | $58.96 | $57.63 | 170.00K |
| 2026-08-25 | $58.15 | -0.33% | $59.22 | $59.70 | $58.01 | 252.90K |
| 2026-08-24 | $58.34 | -1.29% | $59.50 | $60.02 | $57.85 | 196.00K |
| 2026-08-21 | $59.10 | +0.36% | $59.10 | $59.62 | $58.10 | 166.20K |
| 2026-08-20 | $58.89 | -1.72% | $59.51 | $59.78 | $58.50 | 218.20K |
| 2026-08-19 | $59.92 | -4.46% | $62.73 | $63.49 | $59.54 | 374.50K |
| 2026-08-18 | $62.72 | -1.82% | $63.80 | $64.31 | $62.58 | 233.60K |
| 2026-08-17 | $63.88 | -1.53% | $64.76 | $64.76 | $63.50 | 276.50K |
| 2026-08-14 | $64.87 | +1.22% | $64.00 | $65.00 | $63.21 | 232.30K |
| 2026-08-13 | $64.09 | +0.39% | $64.14 | $64.84 | $63.15 | 344.50K |
| 2026-08-12 | $63.84 | +1.30% | $63.45 | $64.38 | $63.03 | 272.10K |
| 2026-08-11 | $63.02 | +3.29% | $61.22 | $63.25 | $61.20 | 397.00K |
| 2026-08-10 | $61.01 | -2.71% | $62.58 | $62.58 | $60.68 | 257.60K |
| 2026-08-07 | $62.71 | +2.35% | $61.87 | $62.98 | $60.37 | 500.00K |
| 2026-08-06 | $61.27 | -0.87% | $62.15 | $62.88 | $58.71 | 1.01M |
| 2026-08-05 | $61.81 | -1.86% | $62.08 | $66.47 | $61.61 | 509.70K |
| 2026-08-04 | $62.98 | -16.16% | $70.25 | $70.25 | $61.18 | 843.50K |
| 2026-08-03 | $75.12 | +0.82% | $74.76 | $76.61 | $74.76 | 230.90K |
| 2026-07-31 | $74.51 | +0.53% | $73.46 | $74.89 | $73.46 | 162.60K |
| 2026-07-30 | $74.12 | +0.45% | $74.74 | $75.40 | $72.99 | 134.10K |
| 2026-07-29 | $73.79 | -3.23% | $75.56 | $75.56 | $72.89 | 175.80K |
| 2026-07-28 | $76.25 | +0.12% | $76.39 | $76.81 | $75.27 | 131.40K |
| 2026-07-27 | $76.16 | +0.89% | $76.64 | $77.00 | $75.03 | 168.20K |
| 2026-07-24 | $75.49 | +1.07% | $75.38 | $76.11 | $74.60 | 119.20K |
| 2026-07-23 | $74.69 | +0.51% | $72.77 | $75.03 | $72.74 | 332.20K |
| 2026-07-22 | $74.31 | -2.11% | $75.40 | $76.06 | $73.97 | 181.70K |
| 2026-07-21 | $75.91 | +1.13% | $75.66 | $76.99 | $74.82 | 230.20K |
| 2026-07-20 | $75.06 | +0.70% | $74.29 | $75.72 | $73.58 | 218.50K |
| 2026-07-17 | $74.54 | +0.12% | $73.19 | $75.69 | $73.19 | 298.80K |
| 2026-07-16 | $74.45 | +0.16% | $72.81 | $75.88 | $72.42 | 277.60K |
| 2026-07-15 | $74.33 | +0.81% | $74.23 | $74.96 | $73.57 | 119.40K |
| 2026-07-14 | $73.73 | +2.57% | $72.78 | $74.57 | $72.16 | 173.90K |
| 2026-07-13 | $71.88 | -0.95% | $72.25 | $72.77 | $71.62 | 142.20K |
| 2026-07-10 | $72.57 | -0.43% | $72.56 | $73.71 | $72.49 | 123.90K |
| 2026-07-09 | $72.88 | +2.20% | $72.01 | $73.04 | $71.18 | 234.70K |
| 2026-07-08 | $71.31 | -3.07% | $72.63 | $72.98 | $71.27 | 235.40K |
| 2026-07-07 | $73.57 | -0.55% | $73.67 | $74.48 | $70.54 | 197.70K |
| 2026-07-06 | $73.98 | +0.80% | $73.66 | $74.82 | $73.38 | 168.60K |
| 2026-07-02 | $73.39 | -1.38% | $74.77 | $76.04 | $72.65 | 164.80K |
| 2026-07-01 | $74.42 | -0.11% | $75.03 | $76.32 | $73.85 | 185.60K |
| 2026-06-30 | $74.50 | -1.31% | $75.48 | $76.35 | $74.27 | 236.20K |
| 2026-06-29 | $75.49 | -1.05% | $75.15 | $76.08 | $73.89 | 239.80K |
| 2026-06-26 | $76.29 | +1.64% | $74.42 | $76.56 | $73.62 | 1.01M |
| 2026-06-25 | $75.06 | +4.31% | $72.75 | $75.29 | $72.05 | 225.80K |
| 2026-06-24 | $71.96 | +2.26% | $70.27 | $72.23 | $70.27 | 194.30K |
| 2026-06-23 | $70.37 | -2.25% | $71.19 | $71.50 | $70.25 | 153.00K |
| 2026-06-22 | $71.99 | +1.28% | $70.59 | $72.31 | $70.59 | 176.10K |
| 2026-06-18 | $71.08 | +1.01% | $71.15 | $72.31 | $70.51 | 446.60K |
| 2026-06-17 | $70.37 | +0.11% | $70.10 | $71.55 | $69.60 | 306.30K |
| 2026-06-16 | $70.29 | -0.59% | $71.29 | $72.16 | $70.00 | 179.30K |
| 2026-06-15 | $70.71 | -0.34% | $71.66 | $72.19 | $70.52 | 204.70K |
| 2026-06-12 | $70.95 | 0.00% | $72.19 | $72.85 | $70.90 | 308.70K |
| 2026-06-11 | $70.95 | +4.91% | $68.00 | $71.02 | $67.44 | 180.30K |
| 2026-06-10 | $67.63 | -2.72% | $70.00 | $70.72 | $66.47 | 405.60K |
| 2026-06-09 | $69.52 | +0.61% | $70.03 | $71.27 | $67.70 | 229.80K |
| 2026-06-08 | $69.10 | +2.01% | $68.16 | $70.01 | $67.91 | 303.10K |
| 2026-06-05 | $67.74 | -1.38% | $69.27 | $69.66 | $66.57 | 554.70K |
| 2026-06-04 | $68.69 | +7.70% | $64.81 | $68.84 | $64.47 | 354.30K |
| 2026-06-03 | $63.78 | -1.76% | $64.42 | $64.79 | $63.51 | 304.70K |
| 2026-06-02 | $64.92 | +1.56% | $64.08 | $65.51 | $63.92 | 152.00K |
| 2026-06-01 | $63.92 | -1.19% | $64.24 | $64.39 | $62.15 | 225.60K |
| 2026-05-29 | $64.69 | +0.05% | $64.31 | $65.25 | $64.00 | 142.00K |
| 2026-05-28 | $64.66 | +1.44% | $63.11 | $64.75 | $62.21 | 193.40K |
| 2026-05-27 | $63.74 | +0.41% | $63.80 | $64.22 | $63.14 | 208.70K |