Albany International Corporation Common Stock (AIN)

Historical Prices For Albany International Corporation Common Stock (AIN)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	72.33	73.00	72.04	72.23	150,568	72.23
7/02/2025	70.82	71.79	70.33	71.87	208,610	71.87
7/01/2025	69.76	71.89	69.65	70.55	263,109	70.55
6/30/2025	70.13	70.93	68.83	70.13	513,071	70.13
6/27/2025	69.27	70.42	69.11	69.51	686,693	69.51
6/26/2025	68.95	70.19	68.74	69.18	533,202	69.18
6/25/2025	69.83	69.97	68.17	68.43	258,217	68.43
6/24/2025	70.43	70.61	69.48	69.90	420,584	69.90
6/23/2025	67.92	70.04	67.92	70.01	332,020	70.01
6/20/2025	67.84	68.40	67.38	67.96	645,010	67.96
6/18/2025	67.64	68.61	67.33	67.35	415,738	67.35
6/17/2025	68.03	69.14	67.66	67.69	329,644	67.69
6/16/2025	68.00	68.97	67.42	68.53	337,311	68.53
6/13/2025	67.75	68.50	67.16	67.19	348,617	67.19
6/12/2025	68.03	69.00	67.94	68.50	293,696	68.50
6/11/2025	68.61	69.16	67.95	68.82	314,290	68.82
6/10/2025	68.75	69.19	68.06	68.54	222,095	68.54
6/09/2025	67.52	68.61	67.19	68.16	307,296	68.16
6/06/2025	67.35	67.35	66.64	67.06	133,660	67.06
6/05/2025	66.78	67.07	66.11	66.52	137,348	66.25
6/04/2025	66.56	66.92	66.19	66.48	165,875	66.21
6/03/2025	64.84	66.64	64.84	66.26	274,974	65.99
6/02/2025	65.61	65.71	64.36	64.83	209,146	64.57
5/30/2025	66.61	67.00	65.74	66.07	308,122	65.80
5/29/2025	66.41	67.28	65.73	66.76	276,909	66.49
5/28/2025	67.40	67.56	65.79	65.85	174,851	65.58
5/27/2025	66.48	67.60	65.79	67.50	227,577	67.23
5/23/2025	64.47	65.84	64.47	65.34	172,527	65.07
5/22/2025	65.35	66.02	64.96	65.77	201,092	65.50
5/21/2025	67.40	67.53	65.68	65.78	249,686	65.51
5/20/2025	66.91	69.01	66.91	67.89	409,182	67.61
5/19/2025	68.15	69.54	67.98	69.40	208,538	69.12
5/16/2025	68.48	69.30	68.02	69.10	189,042	68.82
5/15/2025	67.73	68.60	67.43	68.43	164,402	68.15
5/14/2025	67.87	68.19	66.84	67.47	141,445	67.20
5/13/2025	68.75	68.86	67.96	68.29	293,082	68.01
5/12/2025	68.81	70.19	67.66	68.15	295,628	67.87
5/09/2025	65.61	65.93	64.99	65.56	200,724	65.29
5/08/2025	64.87	66.15	64.70	65.21	368,447	64.95
5/07/2025	64.23	65.26	64.01	64.18	257,275	63.92
5/06/2025	63.17	64.64	63.16	63.68	236,039	63.42
5/05/2025	62.65	64.41	62.64	63.84	227,362	63.58
5/02/2025	62.84	64.41	62.27	63.44	192,357	63.18
5/01/2025	64.95	70.20	60.98	62.21	318,369	61.96
4/30/2025	65.66	65.96	63.99	65.76	223,395	65.49
4/29/2025	65.96	67.17	65.81	66.56	191,291	66.29
4/28/2025	65.90	67.18	65.58	66.58	177,842	66.31
4/25/2025	64.76	65.95	64.55	65.95	137,013	65.68
4/24/2025	62.76	65.72	62.60	65.47	244,321	65.20
4/23/2025	64.93	66.03	62.16	62.92	371,077	62.66
4/22/2025	63.76	63.99	61.58	62.83	356,810	62.58
4/21/2025	62.82	62.82	61.23	62.72	224,040	62.47
4/17/2025	63.83	64.74	63.32	63.42	220,027	63.16
4/16/2025	64.80	64.91	62.77	63.99	219,190	63.73
4/15/2025	65.14	66.30	64.65	65.08	280,944	64.82
4/14/2025	66.06	66.06	64.08	65.17	200,615	64.91
4/11/2025	63.87	65.99	63.27	65.18	266,935	64.92
4/10/2025	64.17	65.00	62.46	64.14	280,283	63.88
4/09/2025	59.21	67.21	59.07	66.39	364,866	66.12
4/08/2025	62.40	62.86	58.96	59.75	298,987	59.51
4/07/2025	59.31	63.85	57.71	60.31	445,108	60.07
4/04/2025	62.30	62.67	60.21	61.56	404,793	61.31