Albany International Corporation (AIN) Historical Stock Data
52.16 ↓0.92 (-1.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIN is down -0.25% a day on average. There have been 16 days where Albany International Corporation closed green and 14 days where AIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 53.52 | 52.16 | ↓$1.36 (-2.54%) | 51.59 | 53.88 | 421.63K |
| 2025-12-11 | 51.67 | 53.08 | ↑$1.41 (2.73%) | 51.17 | 53.54 | 471.80K |
| 2025-12-10 | 49.42 | 51.27 | ↑$1.85 (3.74%) | 49.36 | 51.41 | 609.70K |
| 2025-12-09 | 49.39 | 49.32 | ↓$0.07 (-0.14%) | 49.13 | 49.98 | 326.58K |
| 2025-12-08 | 49.60 | 49.58 | ↓$0.02 (-0.04%) | 49.16 | 50.00 | 326.89K |
| 2025-12-05 | 48.81 | 49.61 | ↑$0.80 (1.64%) | 48.76 | 50.84 | 462.23K |
| 2025-12-04 | 47.91 | 48.63 | ↑$0.72 (1.50%) | 47.65 | 48.81 | 274.77K |
| 2025-12-03 | 47.98 | 48.02 | ↑$0.04 (0.08%) | 47.42 | 48.36 | 272.07K |
| 2025-12-02 | 47.67 | 47.24 | ↓$0.43 (-0.90%) | 46.52 | 47.67 | 268.03K |
| 2025-12-01 | 47.17 | 47.47 | ↑$0.30 (0.64%) | 46.99 | 48.12 | 472.53K |
| 2025-11-28 | 47.60 | 47.68 | ↑$0.08 (0.17%) | 47.16 | 47.89 | 187.55K |
| 2025-11-26 | 46.93 | 47.39 | ↑$0.46 (0.98%) | 46.93 | 48.21 | 335.71K |
| 2025-11-25 | 45.74 | 47.55 | ↑$1.81 (3.96%) | 45.52 | 48.14 | 401.23K |
| 2025-11-24 | 45.23 | 45.49 | ↑$0.26 (0.57%) | 44.83 | 45.61 | 398.04K |
| 2025-11-21 | 44.33 | 45.41 | ↑$1.08 (2.44%) | 44.23 | 46.10 | 401.82K |
| 2025-11-20 | 42.89 | 44.32 | ↑$1.43 (3.33%) | 42.80 | 44.36 | 825.82K |
| 2025-11-19 | 42.28 | 42.15 | ↓$0.13 (-0.31%) | 41.29 | 42.66 | 1.15M |
| 2025-11-18 | 41.30 | 42.35 | ↑$1.05 (2.54%) | 41.15 | 43.18 | 1.07M |
| 2025-11-17 | 45.29 | 41.42 | ↓$3.87 (-8.54%) | 41.36 | 45.40 | 527.30K |
| 2025-11-14 | 44.43 | 45.13 | ↑$0.70 (1.58%) | 43.87 | 45.29 | 595.02K |
| 2025-11-13 | 45.44 | 45.35 | ↓$0.09 (-0.20%) | 44.84 | 46.00 | 411.58K |
| 2025-11-12 | 46.03 | 45.98 | ↓$0.05 (-0.11%) | 45.34 | 46.58 | 477.32K |
| 2025-11-11 | 47.60 | 45.58 | ↓$2.02 (-4.24%) | 45.42 | 48.01 | 433.31K |
| 2025-11-10 | 48.68 | 47.61 | ↓$1.07 (-2.20%) | 46.94 | 48.68 | 536.85K |
| 2025-11-07 | 53.12 | 48.24 | ↓$4.88 (-9.19%) | 47.66 | 53.48 | 752.53K |
| 2025-11-06 | 55.79 | 54.00 | ↓$1.79 (-3.21%) | 52.85 | 56.91 | 1.18M |
| 2025-11-05 | 55.19 | 54.59 | ↓$0.60 (-1.09%) | 51.27 | 55.84 | 866.50K |
| 2025-11-04 | 55.81 | 55.06 | ↓$0.75 (-1.34%) | 54.92 | 55.81 | 223.33K |
| 2025-11-03 | 56.21 | 56.46 | ↑$0.25 (0.44%) | 55.33 | 56.94 | 178.08K |
| 2025-10-31 | 56.54 | 56.58 | ↑$0.04 (0.07%) | 55.16 | 57.02 | 242.48K |
Create an account or log in to view more rows.
$AIN Let’s get it
$AIN buy and hodl friends. we may be early
but we are not wrong. very soon.
$AIN Bears go home!
$AIN looking ready to breakout soon.
$AIN bounce back baby
$AIN hot damn <3
$AIN holdddd it tight yall
$AIN see you on the moon
$AIN i come here all weekend... every weekend. refresh refresh refresh. smh
$AIN here to raid