AIN | Albany Intl-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Albany Intl-A (AIN)

NYSE

$61.16+$0.28 (+0.46%)

Price as of Oct 02, 2026 8:00 PM EDT

$1.7B
Market Cap
12.10%
1-Year Change
Textile Manufacturing
Industry

1 Month
+3.57%

Low Price$59.05

High Price$62.59
3 Months
-16.62%

Low Price$54.33

High Price$75.86
1 Year
+12.10%

Low Price$40.60

High Price$75.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	60.17	61.06	59.65	60.88	+3.10%	215,690
10/01/2026	59.68	59.77	58.50	59.05	-0.94%	190,227
09/30/2026	60.24	60.24	59.33	59.61	+0.03%	169,215
09/29/2026	60.81	60.84	59.43	59.59	-0.82%	153,593
09/28/2026	60.79	61.54	60.01	60.08	-1.48%	207,707
09/25/2026	60.66	61.28	60.07	60.98	+0.56%	185,244
09/24/2026	60.76	61.46	59.74	60.64	-0.21%	293,611
09/23/2026	59.66	60.87	58.98	60.77	+0.91%	162,099
09/22/2026	60.31	60.31	59.12	60.22	+1.50%	182,972
09/21/2026	61.17	61.17	59.15	59.33	-2.11%	182,960
09/18/2026	60.57	60.61	59.06	60.61	+1.00%	558,685
09/17/2026	61.36	61.36	59.67	60.01	-0.32%	256,230
09/16/2026	59.88	61.07	59.30	60.20	+1.23%	169,933
09/15/2026	60.44	60.44	58.52	59.47	-1.20%	217,309
09/14/2026	59.13	60.45	58.79	60.19	-0.15%	347,107
09/11/2026	60.77	61.34	59.25	60.28	+0.63%	237,245
09/10/2026	60.01	60.19	58.86	59.90	-1.12%	233,284
09/09/2026	61.51	62.58	60.40	60.58	-2.82%	254,252
09/08/2026	62.40	63.09	61.20	62.34	-0.14%	266,702
09/04/2026	62.90	63.83	62.11	62.43	-0.26%	275,834
09/03/2026	61.11	63.85	60.69	62.59	+6.48%	426,598
09/02/2026	55.41	61.07	55.41	58.78	+8.19%	402,316
09/01/2026	54.60	56.08	54.15	54.33	-1.49%	276,033
09/01/2026	$0.28 Dividend
08/31/2026	57.46	57.46	54.51	55.15	-5.00%	411,238
08/28/2026	59.19	59.41	57.94	58.06	-1.44%	194,430
08/27/2026	59.37	59.37	57.34	58.90	+0.41%	196,537
08/26/2026	58.40	58.66	57.34	58.66	+1.39%	169,993
08/25/2026	58.92	59.40	57.72	57.86	-0.33%	252,908
08/24/2026	59.20	59.72	57.56	58.05	-1.29%	195,991
08/21/2026	58.80	59.31	57.80	58.80	+0.36%	166,238
08/20/2026	59.21	59.48	58.20	58.59	-1.72%	218,169
08/19/2026	62.41	63.17	59.24	59.62	-4.46%	374,536
08/18/2026	63.48	63.99	62.26	62.40	-1.82%	233,580
08/17/2026	64.43	64.43	63.17	63.56	-1.53%	276,473
08/14/2026	63.68	64.67	62.89	64.54	+1.22%	232,262
08/13/2026	63.82	64.51	62.83	63.77	+0.39%	344,459
08/12/2026	63.13	64.05	62.71	63.52	+1.30%	272,201
08/11/2026	60.91	62.93	60.89	62.70	+3.29%	397,032
08/10/2026	62.26	62.26	60.37	60.70	-2.71%	257,645
08/07/2026	61.56	62.66	60.07	62.39	+2.35%	499,951
08/06/2026	61.84	62.56	58.41	60.96	-0.87%	1,010,402
08/05/2026	61.77	66.13	61.30	61.50	-1.86%	509,721
08/04/2026	69.90	69.90	60.87	62.66	-16.16%	843,542
08/04/2026	$0.82 Earnings
08/03/2026	74.38	76.22	74.38	74.74	+0.82%	230,867
07/31/2026	73.09	74.51	73.09	74.13	+0.53%	162,554
07/30/2026	74.36	75.02	72.62	73.75	+0.45%	134,068
07/29/2026	75.18	75.18	72.52	73.42	-3.23%	175,777
07/28/2026	76.00	76.42	74.89	75.86	+0.12%	131,426
07/27/2026	76.25	76.61	74.65	75.78	+0.89%	168,180
07/24/2026	75.00	75.73	74.22	75.11	+1.07%	119,212
07/23/2026	72.40	74.65	72.37	74.31	+0.51%	332,235
07/22/2026	75.02	75.67	73.59	73.93	-2.11%	181,690
07/21/2026	75.28	76.60	74.44	75.53	+1.13%	230,230
07/20/2026	73.91	75.33	73.21	74.68	+0.70%	218,539
07/17/2026	72.82	75.31	72.82	74.16	+0.12%	298,803
07/16/2026	72.44	75.50	72.05	74.07	+0.16%	277,554
07/15/2026	73.86	74.58	73.20	73.95	+0.81%	119,992
07/14/2026	72.41	74.19	71.80	73.36	+2.57%	173,894
07/13/2026	71.89	72.40	71.26	71.52	-0.95%	142,207
07/10/2026	72.19	73.34	72.12	72.20	-0.43%	123,913
07/09/2026	71.65	72.67	70.82	72.51	+2.20%	234,707
07/08/2026	72.26	72.62	70.91	70.95	-3.07%	235,361
07/07/2026	73.30	74.10	70.18	73.20	-0.55%	197,691
07/06/2026	73.29	74.44	73.00	73.61	+0.80%	168,628
07/02/2026	74.39	75.66	72.28	73.02	-1.38%	164,761
07/01/2026	74.65	75.93	73.48	74.04	-0.11%	185,624
06/30/2026	75.10	75.96	73.89	74.12	-1.31%	236,170
06/29/2026	74.77	75.70	73.52	75.11	-1.05%	239,765
06/26/2026	74.04	76.17	73.24	75.90	+1.64%	1,012,918
06/25/2026	72.38	74.91	71.69	74.68	+4.31%	225,798
06/24/2026	69.92	71.86	69.92	71.60	+2.26%	194,276
06/23/2026	70.83	71.14	69.90	70.01	-2.25%	152,958
06/22/2026	70.23	71.94	70.23	71.63	+1.28%	176,135
06/18/2026	70.79	71.94	70.15	70.72	+1.01%	446,594
06/17/2026	69.75	71.19	69.25	70.01	+0.11%	306,317
06/16/2026	70.93	71.80	69.65	69.93	-0.59%	179,299
06/15/2026	71.30	71.82	70.16	70.35	-0.34%	204,660
06/12/2026	71.83	72.48	70.54	70.59	0.00%	308,727
06/11/2026	67.66	70.66	67.10	70.59	+4.91%	180,326
06/10/2026	69.65	70.36	66.13	67.29	-2.72%	405,623
06/09/2026	69.68	70.91	67.36	69.17	+0.61%	229,799
06/08/2026	67.81	69.66	67.57	68.75	+2.01%	303,077
06/05/2026	68.92	69.30	66.23	67.40	-0.98%	554,748
06/05/2026	$0.28 Dividend
06/04/2026	64.22	68.21	63.88	68.06	+7.70%	354,292
06/03/2026	63.83	64.20	62.93	63.20	-1.76%	304,701
06/02/2026	63.50	64.91	63.34	64.33	+1.56%	152,038
06/01/2026	63.65	63.80	61.58	63.34	-1.19%	225,616
05/29/2026	63.72	64.66	63.42	64.10	+0.05%	141,970
05/28/2026	62.54	64.16	61.64	64.07	+1.44%	193,401
05/27/2026	63.22	63.64	62.56	63.16	+0.41%	208,688
05/26/2026	62.27	63.47	62.15	62.90	+2.17%	199,712
05/22/2026	60.58	61.70	60.33	61.56	+1.92%	155,473
05/21/2026	59.25	60.51	58.21	60.40	+1.16%	191,365
05/20/2026	59.85	60.59	58.48	59.71	+0.07%	189,236
05/19/2026	60.39	60.66	59.23	59.67	-1.55%	181,935
05/18/2026	60.33	61.09	59.51	60.61	+0.86%	204,245
05/15/2026	62.17	62.33	59.87	60.10	-4.38%	226,374