Albany International Corporation Common Stock (AIN)

Historical Prices For Albany International Corporation Common Stock (AIN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/24/2025	79.94	81.55	79.53	80.94	154,124	80.64
1/23/2025	81.23	81.85	80.37	80.79	180,269	80.49
1/22/2025	82.43	82.43	80.72	81.27	187,091	80.97
1/21/2025	82.26	83.25	82.26	82.59	178,798	82.29
1/17/2025	82.38	82.70	80.67	81.33	106,847	81.03
1/16/2025	80.52	81.75	79.95	81.31	125,877	81.01
1/15/2025	82.33	82.33	80.10	80.29	222,815	79.99
1/14/2025	80.49	81.03	78.58	80.90	174,826	80.60
1/13/2025	77.22	79.95	77.22	79.78	254,599	79.49
1/10/2025	80.32	80.76	77.53	78.25	314,997	77.96
1/08/2025	79.91	81.68	79.63	81.60	193,007	81.30
1/07/2025	80.22	80.79	79.31	80.77	186,145	80.47
1/06/2025	81.11	81.97	79.37	80.30	293,899	80.00
1/03/2025	79.55	81.21	78.94	80.97	159,513	80.67