Albany International Corp.AINNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $55.34 | $57.21 | $55.12 | $56.73 | 244,900 |
| 1/30/2026 | $55.46 | $56.67 | $54.61 | $55.49 | 295,032 |
| 1/29/2026 | $56.25 | $56.48 | $55.45 | $56.07 | 333,300 |
| 1/28/2026 | $56.79 | $57.01 | $55.51 | $55.56 | 181,100 |
| 1/27/2026 | $57.41 | $57.80 | $56.25 | $56.57 | 172,327 |
| 1/26/2026 | $58.05 | $58.22 | $56.85 | $57.51 | 252,600 |
| 1/23/2026 | $58.05 | $58.50 | $57.31 | $57.56 | 251,400 |
| 1/22/2026 | $57.80 | $58.69 | $56.99 | $58.15 | 583,900 |
| 1/21/2026 | $57.00 | $57.92 | $55.91 | $57.59 | 306,100 |
| 1/20/2026 | $56.92 | $57.06 | $56.28 | $56.46 | 219,100 |
| 1/16/2026 | $58.45 | $58.58 | $57.44 | $57.85 | 335,900 |
| 1/15/2026 | $58.36 | $59.31 | $58.25 | $58.52 | 180,700 |
| 1/14/2026 | $57.17 | $58.59 | $57.17 | $58.35 | 233,804 |
| 1/13/2026 | $57.07 | $57.50 | $56.73 | $57.18 | 162,300 |
| 1/12/2026 | $56.45 | $57.19 | $55.85 | $56.92 | 265,600 |
| 1/9/2026 | $55.74 | $56.87 | $54.57 | $56.70 | 450,541 |
| 1/8/2026 | $53.60 | $56.63 | $53.60 | $55.24 | 588,737 |
| 1/7/2026 | $54.69 | $54.69 | $52.88 | $53.45 | 304,800 |
| 1/6/2026 | $54.21 | $54.92 | $53.88 | $54.80 | 305,406 |
| 1/5/2026 | $52.52 | $55.65 | $52.52 | $54.16 | 419,931 |
| 1/2/2026 | $51.22 | $52.78 | $51.22 | $52.34 | 315,300 |
| 12/31/2025 | $51.43 | $51.69 | $50.62 | $50.70 | 141,703 |
| 12/30/2025 | $51.86 | $52.39 | $51.25 | $51.53 | 196,700 |
| 12/29/2025 | $51.55 | $51.92 | $51.05 | $51.91 | 253,800 |
| 12/26/2025 | $51.24 | $51.76 | $50.59 | $51.58 | 183,400 |
| 12/24/2025 | $51.18 | $51.81 | $50.75 | $51.20 | 89,210 |
| 12/23/2025 | $51.40 | $51.48 | $50.72 | $51.10 | 285,400 |
| 12/22/2025 | $50.91 | $52.15 | $50.52 | $51.35 | 307,620 |
| 12/19/2025 | $50.15 | $50.80 | $49.92 | $50.46 | 856,536 |
| 12/18/2025 | $50.46 | $51.50 | $49.92 | $50.46 | 287,911 |
| 12/17/2025 | $49.70 | $50.89 | $49.70 | $50.28 | 291,773 |
| 12/16/2025 | $51.41 | $51.41 | $49.99 | $50.08 | 280,624 |
| 12/15/2025 | $52.86 | $52.86 | $50.45 | $51.23 | 379,300 |
| 12/12/2025 | $53.52 | $53.88 | $51.59 | $52.16 | 421,626 |
| 12/11/2025 | $51.67 | $53.54 | $51.17 | $53.08 | 471,800 |
| 12/10/2025 | $49.42 | $51.41 | $49.36 | $51.27 | 609,700 |
| 12/9/2025 | $49.39 | $49.98 | $49.13 | $49.32 | 326,600 |
| 12/8/2025 | $49.60 | $50.00 | $49.16 | $49.58 | 326,900 |
| 12/5/2025 | $48.81 | $50.84 | $48.76 | $49.61 | 462,231 |
| 12/4/2025 | $47.91 | $48.81 | $47.65 | $48.63 | 274,800 |
| 12/3/2025 | $47.98 | $48.36 | $47.42 | $48.02 | 272,100 |
| 12/2/2025 | $47.67 | $47.67 | $46.52 | $47.24 | 268,030 |
| 12/1/2025 | $47.17 | $48.12 | $46.99 | $47.47 | 472,531 |
| 11/28/2025 | $47.60 | $47.89 | $47.16 | $47.68 | 187,600 |
| 11/26/2025 | $46.93 | $48.21 | $46.93 | $47.39 | 335,711 |
| 11/25/2025 | $45.74 | $48.14 | $45.52 | $47.55 | 401,227 |
| 11/24/2025 | $45.23 | $45.61 | $44.83 | $45.49 | 398,042 |
| 11/21/2025 | $44.33 | $46.10 | $44.23 | $45.41 | 401,819 |
| 11/20/2025 | $42.89 | $44.36 | $42.80 | $44.32 | 825,819 |
| 11/19/2025 | $42.28 | $42.66 | $41.29 | $42.15 | 1.15M |
| 11/18/2025 | $41.30 | $43.18 | $41.15 | $42.35 | 1.07M |
| 11/17/2025 | $45.29 | $45.40 | $41.36 | $41.42 | 527,302 |
| 11/14/2025 | $44.43 | $45.29 | $43.87 | $45.13 | 595,018 |
| 11/13/2025 | $45.44 | $46.00 | $44.84 | $45.35 | 411,600 |
| 11/12/2025 | $46.03 | $46.58 | $45.34 | $45.98 | 477,319 |
| 11/11/2025 | $47.60 | $48.01 | $45.42 | $45.58 | 433,310 |
| 11/10/2025 | $48.68 | $48.68 | $46.94 | $47.61 | 536,900 |
| 11/7/2025 | $53.12 | $54.45 | $47.65 | $48.24 | 850,416 |
| 11/6/2025 | $55.79 | $56.91 | $52.85 | $54.00 | 1.18M |
| 11/5/2025 | $55.19 | $55.84 | $51.15 | $54.59 | 954,412 |