Albany International Corporation Common Stock (AIN)

Historical Prices For Albany International Corporation Common Stock (AIN)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	64.76	65.95	64.55	65.95	137,013	65.95
4/24/2025	62.76	65.72	62.60	65.47	244,321	65.47
4/23/2025	64.93	66.03	62.16	62.92	371,077	62.92
4/22/2025	63.76	63.99	61.58	62.83	356,810	62.83
4/21/2025	62.82	62.82	61.23	62.72	224,040	62.72
4/17/2025	63.83	64.74	63.32	63.42	220,027	63.42
4/16/2025	64.80	64.91	62.77	63.99	219,190	63.99
4/15/2025	65.14	66.30	64.65	65.08	280,944	65.08
4/14/2025	66.06	66.06	64.08	65.17	200,615	65.17
4/11/2025	63.87	65.99	63.27	65.18	266,935	65.18
4/10/2025	64.17	65.00	62.46	64.14	280,283	64.14
4/09/2025	59.21	67.21	59.07	66.39	364,865	66.39
4/08/2025	62.40	62.86	58.96	59.75	298,987	59.75
4/07/2025	59.31	63.85	57.71	60.31	445,108	60.31
4/04/2025	62.30	62.67	60.21	61.56	404,793	61.56
4/03/2025	67.60	67.97	64.63	65.19	228,771	65.19
4/02/2025	68.94	71.54	68.94	70.94	130,391	70.94
4/01/2025	68.71	70.47	68.24	70.20	249,211	70.20
3/31/2025	68.84	69.62	67.59	69.04	316,265	69.04
3/28/2025	72.09	72.09	68.73	69.38	249,246	69.38
3/27/2025	73.52	73.57	71.72	71.98	159,187	71.98
3/26/2025	73.46	74.16	72.91	73.42	177,112	73.42
3/25/2025	71.82	73.27	71.82	73.08	368,378	73.08
3/24/2025	71.90	72.91	71.29	72.83	665,415	72.83
3/21/2025	72.43	72.74	70.49	70.85	847,005	70.85
3/20/2025	73.52	74.67	73.25	73.47	325,704	73.20
3/19/2025	74.42	75.16	73.45	74.71	303,921	74.44
3/18/2025	73.46	74.33	73.00	73.89	295,275	73.62
3/17/2025	72.30	74.57	72.30	74.00	377,238	73.73
3/14/2025	73.02	75.10	73.02	73.98	405,706	73.71
3/13/2025	72.85	73.85	72.30	72.42	250,668	72.15
3/12/2025	74.66	75.07	72.51	72.85	280,683	72.58
3/11/2025	73.35	75.16	72.63	74.62	309,728	74.35
3/10/2025	72.62	74.86	72.49	72.95	302,055	72.68
3/07/2025	72.26	74.01	72.22	73.31	245,511	73.04
3/06/2025	72.75	73.42	71.26	72.38	142,648	72.11
3/05/2025	71.55	73.87	70.91	73.51	226,091	73.24
3/04/2025	73.86	73.86	71.13	71.46	221,176	71.20
3/03/2025	76.84	77.36	74.70	74.99	353,447	74.71
2/28/2025	73.81	76.62	73.07	76.57	388,943	76.29
2/27/2025	76.54	76.90	72.36	73.77	620,519	73.50
2/26/2025	80.29	80.71	78.77	78.82	251,520	78.53
2/25/2025	80.26	80.61	79.67	79.97	138,136	79.68
2/24/2025	80.63	81.03	79.67	79.67	102,332	79.38
2/21/2025	83.65	83.65	79.84	79.90	140,304	79.61
2/20/2025	82.19	82.60	81.60	82.44	82,260	82.14
2/19/2025	81.29	82.95	81.29	82.46	102,468	82.16
2/18/2025	81.19	82.37	80.81	82.24	108,155	81.94
2/14/2025	81.52	82.08	80.62	80.90	126,326	80.60
2/13/2025	80.66	81.01	79.99	80.75	109,498	80.45
2/12/2025	79.36	80.38	79.16	79.57	119,004	79.28
2/11/2025	79.65	80.97	79.65	80.68	61,552	80.38
2/10/2025	80.47	81.25	80.02	80.43	148,576	80.13
2/07/2025	80.92	80.92	79.81	80.06	132,266	79.77
2/06/2025	83.21	83.35	79.91	80.51	142,259	80.21
2/05/2025	82.30	83.21	81.27	82.96	155,631	82.66
2/04/2025	79.37	81.53	79.37	81.50	118,262	81.20
2/03/2025	79.63	80.92	77.75	79.72	118,917	79.43
1/31/2025	80.14	81.58	79.82	80.75	145,763	80.45
1/30/2025	80.80	81.20	80.16	80.32	117,342	80.02
1/29/2025	79.95	80.73	79.47	79.67	117,801	79.38
1/28/2025	81.14	81.19	79.93	80.15	98,839	79.86
1/27/2025	80.87	82.30	80.25	81.39	158,298	81.09