Albany International Corporation Common Stock (AIN)

Historical Prices For Albany International Corporation Common Stock (AIN)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	61.06	61.20	60.08	60.26	268,036	60.26
10/23/2025	57.49	60.62	57.44	60.42	265,914	60.42
10/22/2025	58.21	58.27	57.13	57.34	163,996	57.34
10/21/2025	57.85	58.38	57.58	58.00	177,001	58.00
10/20/2025	56.57	57.85	56.55	57.77	171,715	57.77
10/17/2025	56.58	57.48	55.82	56.16	196,104	56.16
10/16/2025	56.73	57.08	56.30	56.66	319,583	56.66
10/15/2025	56.14	57.61	55.89	56.70	163,428	56.70
10/14/2025	55.09	56.39	54.80	55.86	152,684	55.86
10/13/2025	53.96	55.85	53.92	55.85	216,667	55.85
10/10/2025	55.13	55.67	53.59	53.69	207,328	53.69
10/09/2025	56.20	56.52	54.49	54.94	334,029	54.94
10/08/2025	56.19	57.05	54.46	56.54	189,998	56.54
10/07/2025	56.11	56.45	55.17	55.62	275,366	55.62
10/06/2025	55.59	56.31	54.98	56.06	278,762	56.06
10/03/2025	53.64	55.76	53.33	55.41	403,144	55.41
10/02/2025	53.70	53.93	52.89	53.60	395,484	53.60
10/01/2025	53.19	54.08	52.85	53.50	345,826	53.50
9/30/2025	52.89	53.73	52.44	53.30	451,038	53.30
9/29/2025	53.97	54.02	52.14	52.80	434,075	52.80
9/26/2025	54.53	54.97	53.45	53.56	308,613	53.56
9/25/2025	54.38	55.05	53.78	54.33	300,994	54.33
9/24/2025	55.47	55.79	54.31	54.54	213,655	54.54
9/23/2025	56.45	56.79	55.34	55.61	248,873	55.61
9/22/2025	56.44	56.73	55.69	56.14	321,982	56.14
9/19/2025	57.82	57.82	56.14	56.33	648,460	56.33
9/18/2025	57.07	57.85	56.63	57.60	244,057	57.60
9/17/2025	58.28	58.77	56.30	56.47	211,807	56.47
9/16/2025	58.62	59.14	57.69	57.95	213,765	57.95
9/15/2025	58.55	59.10	57.79	58.27	274,466	58.27
9/12/2025	60.36	60.36	57.94	58.04	201,062	58.04
9/11/2025	60.30	61.35	59.77	60.31	277,417	60.31
9/10/2025	60.05	60.72	59.72	60.14	161,365	60.14
9/09/2025	61.72	61.91	60.14	60.32	155,158	60.32
9/08/2025	62.52	62.52	61.26	61.73	214,761	61.73
9/05/2025	62.88	63.69	61.91	62.32	199,289	62.32
9/04/2025	61.00	62.73	60.56	62.59	181,972	62.59
9/03/2025	61.91	62.29	60.61	60.74	165,007	60.74
9/02/2025	62.50	62.62	61.75	62.27	169,996	62.27
8/29/2025	64.09	64.09	62.49	63.51	186,576	63.24
8/28/2025	64.29	64.29	62.55	63.92	334,925	63.65
8/27/2025	63.60	64.71	63.35	63.93	254,306	63.66
8/26/2025	65.29	65.54	63.79	64.09	220,024	63.82
8/25/2025	64.85	65.40	64.47	64.99	330,272	64.71
8/22/2025	62.80	66.11	62.33	65.24	326,033	64.96
8/21/2025	61.00	62.77	60.21	62.37	271,327	62.10
8/20/2025	62.25	62.25	61.37	61.37	161,907	61.11
8/19/2025	62.01	62.57	61.65	62.42	217,205	62.15
8/18/2025	63.10	63.34	61.39	61.73	323,041	61.47
8/15/2025	64.02	64.17	62.91	62.94	360,818	62.67
8/14/2025	64.65	64.91	63.41	63.71	385,488	63.44
8/13/2025	63.07	65.42	63.07	65.39	331,888	65.11
8/12/2025	62.01	63.25	62.01	62.80	454,661	62.53
8/11/2025	61.30	61.51	60.54	61.32	295,018	61.06
8/08/2025	61.46	62.40	60.82	60.94	318,958	60.68
8/07/2025	61.25	61.67	60.32	61.20	325,859	60.94
8/06/2025	60.97	61.51	60.02	61.17	369,818	60.91
8/05/2025	58.56	60.26	58.44	60.08	409,111	59.82
8/04/2025	56.23	58.71	56.07	58.45	506,187	58.20
8/01/2025	52.81	56.40	52.41	55.88	821,412	55.64
7/31/2025	67.28	67.28	50.60	54.19	1,696,087	53.96
7/30/2025	71.88	71.88	70.21	70.96	176,712	70.66
7/29/2025	72.91	72.91	70.85	71.43	207,386	71.13
7/28/2025	72.46	72.92	72.12	72.33	262,742	72.02