Want to see AIN full AI Analyst Report?
Albany International (AIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 64.90 | 67.78 | 64.90 | 67.00 | 67.00 | +3.14% | 407,277 | 1.47 |
| Oct 29, 2026 | 66.26 | 66.90 | 63.86 | 64.96 | 64.96 | +3.99% | 299,851 | 1.09 |
| Oct 28, 2026 | 61.97 | 63.19 | 61.97 | 62.47 | 62.47 | -0.37% | 197,658 | 0.72 |
| Oct 27, 2026 | 63.55 | 63.56 | 62.36 | 62.70 | 62.70 | -0.71% | 246,090 | 0.90 |
| Oct 26, 2026 | 63.12 | 63.89 | 62.76 | 63.15 | 63.15 | +0.86% | 179,843 | 0.66 |
| Oct 23, 2026 | 62.44 | 63.03 | 61.58 | 62.61 | 62.61 | -1.21% | 207,504 | 0.76 |
| Oct 22, 2026 | 64.16 | 64.53 | 63.21 | 63.38 | 63.38 | -2.49% | 236,569 | 0.87 |
| Oct 21, 2026 | 64.71 | 65.37 | 63.14 | 65.00 | 65.00 | +0.88% | 287,313 | 1.07 |
| Oct 20, 2026 | 62.83 | 65.44 | 61.97 | 64.43 | 64.43 | +5.67% | 363,053 | 1.35 |
| Oct 19, 2026 | 60.95 | 61.49 | 60.47 | 60.97 | 60.97 | +0.35% | 147,471 | 0.55 |
| Oct 16, 2026 | 60.76 | 61.67 | 60.32 | 60.76 | 60.76 | +0.10% | 149,954 | 0.56 |
| Oct 15, 2026 | 61.32 | 61.44 | 60.11 | 60.70 | 60.70 | +0.15% | 193,434 | 0.72 |
| Oct 14, 2026 | 59.89 | 60.99 | 59.89 | 60.61 | 60.61 | -0.66% | 164,633 | 0.60 |
| Oct 13, 2026 | 61.26 | 61.26 | 60.07 | 61.01 | 61.01 | +0.44% | 209,606 | 0.77 |
| Oct 12, 2026 | 61.49 | 61.89 | 60.60 | 60.74 | 60.74 | -1.72% | 156,292 | 0.57 |
| Oct 09, 2026 | 60.52 | 62.42 | 60.01 | 61.80 | 61.80 | +3.99% | 246,121 | 0.91 |
| Oct 08, 2026 | 59.31 | 59.64 | 58.34 | 59.43 | 59.43 | +0.08% | 230,668 | 0.85 |
| Oct 07, 2026 | 58.51 | 60.05 | 57.35 | 59.38 | 59.38 | +0.12% | 393,160 | 1.48 |
| Oct 06, 2026 | 61.11 | 62.70 | 58.99 | 59.31 | 59.31 | -0.29% | 295,912 | 1.12 |
| Oct 05, 2026 | 60.24 | 61.98 | 59.12 | 59.48 | 59.48 | -2.30% | 351,738 | 1.34 |
| Oct 02, 2026 | 60.17 | 61.06 | 59.65 | 60.88 | 60.88 | +3.10% | 215,690 | 0.82 |
| Oct 01, 2026 | 59.68 | 59.77 | 58.50 | 59.05 | 59.05 | -0.94% | 188,966 | 0.72 |
| Sep 30, 2026 | 60.24 | 60.24 | 59.33 | 59.61 | 59.61 | +0.03% | 169,215 | 0.65 |
| Sep 29, 2026 | 60.81 | 60.84 | 59.43 | 59.59 | 59.59 | -0.82% | 153,593 | 0.59 |
| Sep 28, 2026 | 60.79 | 61.54 | 60.01 | 60.08 | 60.08 | -1.48% | 207,707 | 0.80 |
| Sep 25, 2026 | 60.66 | 61.28 | 60.07 | 60.98 | 60.98 | +0.56% | 185,244 | 0.71 |
| Sep 24, 2026 | 60.76 | 61.46 | 59.74 | 60.64 | 60.64 | -0.21% | 293,611 | 1.13 |
| Sep 23, 2026 | 59.66 | 60.87 | 58.98 | 60.77 | 60.77 | +0.91% | 162,068 | 0.59 |
| Sep 22, 2026 | 60.31 | 60.31 | 59.12 | 60.22 | 60.22 | +1.50% | 182,972 | 0.67 |
| Sep 21, 2026 | 61.17 | 61.17 | 59.15 | 59.33 | 59.33 | -2.11% | 182,960 | 0.67 |
| Sep 18, 2026 | 60.57 | 60.61 | 59.06 | 60.61 | 60.61 | +1.00% | 558,685 | 2.09 |
| Sep 17, 2026 | 61.36 | 61.36 | 59.67 | 60.01 | 60.01 | -0.32% | 256,224 | 0.96 |
| Sep 16, 2026 | 59.88 | 61.07 | 59.30 | 60.20 | 60.20 | +1.23% | 169,933 | 0.64 |
| Sep 15, 2026 | 60.44 | 60.44 | 58.52 | 59.47 | 59.47 | -1.20% | 217,309 | 0.81 |
| Sep 14, 2026 | 59.13 | 60.45 | 58.79 | 60.19 | 60.19 | -0.15% | 347,108 | 1.30 |
| Sep 11, 2026 | 60.77 | 61.34 | 59.25 | 60.28 | 60.28 | +0.63% | 231,245 | 0.87 |
| Sep 10, 2026 | 60.01 | 60.19 | 58.86 | 59.90 | 59.90 | -1.12% | 233,284 | 0.88 |
| Sep 09, 2026 | 61.51 | 62.58 | 60.40 | 60.58 | 60.58 | -2.82% | 254,252 | 0.95 |
| Sep 08, 2026 | 62.40 | 63.09 | 61.20 | 62.34 | 62.34 | -0.14% | 266,717 | 1.01 |
| Sep 07, 2026 | 62.90 | 63.83 | 62.11 | 62.43 | 62.43 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 62.90 | 63.83 | 62.11 | 62.43 | 62.43 | -0.26% | 275,834 | 1.02 |
| Sep 03, 2026 | 61.11 | 63.85 | 60.69 | 62.59 | 62.59 | +6.48% | 407,605 | 1.52 |
| Sep 02, 2026 | 55.41 | 61.07 | 55.41 | 58.78 | 58.78 | +8.19% | 402,316 | 1.48 |
| Sep 01, 2026 | 54.60 | 56.08 | 54.15 | 54.33 | 54.33 | -1.49% | 276,033 | 1.01 |
| Aug 31, 2026 | 57.75 | 57.75 | 54.79 | 55.43 | 55.15 | -5.01% | 411,234 | 1.52 |
| Aug 28, 2026 | 59.49 | 59.72 | 58.23 | 58.35 | 58.06 | -1.43% | 194,430 | 0.72 |
| Aug 27, 2026 | 59.67 | 59.67 | 57.63 | 59.20 | 58.90 | +0.41% | 196,537 | 0.73 |
| Aug 26, 2026 | 58.70 | 58.96 | 57.63 | 58.96 | 58.66 | +1.39% | 169,993 | 0.63 |
| Aug 25, 2026 | 59.22 | 59.70 | 58.01 | 58.15 | 57.86 | -0.33% | 252,908 | 0.94 |
| Aug 24, 2026 | 59.50 | 60.02 | 57.85 | 58.34 | 58.05 | -1.29% | 195,991 | 0.73 |