5 DAY PERFORMANCE
+17.24%
1 MONTH PERFORMANCE
+14.81%
3 MONTH PERFORMANCE
-11.13%
6 MONTH PERFORMANCE
-17.41%
YEAR-TO-DATE PERFORMANCE
-30.74%
1 YEAR PERFORMANCE
-30.85%
Albany International Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $48.81 | $49.61 (1.64%) | $50.84 | $48.76 | 462.20 K | $1.48 B |
| 12/04/2025 | $47.91 | $48.63 (1.5%) | $48.81 | $47.65 | 274.80 K | $1.45 B |
| 12/03/2025 | $47.98 | $48.02 (0.08%) | $48.36 | $47.42 | 272.10 K | $1.44 B |
| 12/02/2025 | $47.67 | $47.24 (-0.9%) | $47.67 | $46.52 | 268.03 K | $1.41 B |
| 12/01/2025 | $47.17 | $47.47 (0.64%) | $48.12 | $46.99 | 472.53 K | $1.42 B |
| 11/28/2025 | $47.60 | $47.68 (0.17%) | $47.89 | $47.16 | 187.60 K | $1.43 B |
| 11/26/2025 | $46.93 | $47.39 (0.98%) | $48.21 | $46.93 | 335.71 K | $1.42 B |
| 11/25/2025 | $45.74 | $47.55 (3.96%) | $48.14 | $45.52 | 401.23 K | $1.42 B |
| 11/24/2025 | $45.23 | $45.49 (0.57%) | $45.61 | $44.83 | 398.04 K | $1.36 B |
| 11/21/2025 | $44.33 | $45.41 (2.44%) | $46.10 | $44.23 | 401.82 K | $1.36 B |
| 11/20/2025 | $42.89 | $44.32 (3.33%) | $44.36 | $42.80 | 825.82 K | $1.33 B |
| 11/19/2025 | $42.28 | $42.15 (-0.31%) | $42.66 | $41.29 | 1.15 M | $1.26 B |
| 11/18/2025 | $41.30 | $42.35 (2.54%) | $43.18 | $41.15 | 1.07 M | $1.27 B |
| 11/17/2025 | $45.29 | $41.42 (-8.54%) | $45.40 | $41.36 | 527.30 K | $1.24 B |
| 11/14/2025 | $44.43 | $45.13 (1.58%) | $45.29 | $43.87 | 595.02 K | $1.35 B |
| 11/13/2025 | $45.44 | $45.35 (-0.2%) | $46.00 | $44.84 | 411.60 K | $1.36 B |
| 11/12/2025 | $46.03 | $45.98 (-0.11%) | $46.58 | $45.34 | 477.32 K | $1.38 B |
| 11/11/2025 | $47.60 | $45.58 (-4.24%) | $48.01 | $45.42 | 433.31 K | $1.36 B |
| 11/10/2025 | $48.68 | $47.61 (-2.2%) | $48.68 | $46.94 | 536.90 K | $1.42 B |
| 11/07/2025 | $53.12 | $48.24 (-9.19%) | $54.45 | $47.65 | 850.42 K | $1.44 B |
| 11/06/2025 | $55.79 | $54.00 (-3.21%) | $56.91 | $52.85 | 1.18 M | $1.62 B |
| 11/05/2025 | $55.19 | $54.59 (-1.09%) | $55.84 | $51.15 | 954.41 K | $1.63 B |
| 11/04/2025 | $55.81 | $55.06 (-1.34%) | $55.81 | $54.92 | 280.33 K | $1.65 B |
| 11/03/2025 | $56.21 | $56.46 (0.44%) | $56.94 | $55.33 | 229.35 K | $1.69 B |
| 10/31/2025 | $56.54 | $56.58 (0.07%) | $57.02 | $55.16 | 309.22 K | $1.69 B |
| 10/30/2025 | $56.69 | $56.86 (0.3%) | $58.18 | $56.46 | 229.44 K | $1.70 B |
| 10/29/2025 | $58.51 | $57.04 (-2.51%) | $59.41 | $56.65 | 356.40 K | $1.71 B |
| 10/28/2025 | $60.11 | $59.25 (-1.43%) | $60.11 | $56.79 | 587.12 K | $1.77 B |
| 10/27/2025 | $60.46 | $60.44 (-0.03%) | $61.17 | $60.09 | 261.20 K | $1.81 B |
| 10/24/2025 | $61.06 | $60.26 (-1.31%) | $61.21 | $60.08 | 268.04 K | $1.80 B |
| 10/23/2025 | $57.49 | $60.42 (5.1%) | $60.62 | $57.44 | 265.91 K | $1.81 B |
| 10/22/2025 | $58.21 | $57.34 (-1.49%) | $58.27 | $57.13 | 164.00 K | $1.72 B |
| 10/21/2025 | $57.85 | $58.00 (0.26%) | $58.38 | $57.58 | 177.00 K | $1.74 B |
| 10/20/2025 | $56.57 | $57.77 (2.12%) | $57.85 | $56.55 | 171.72 K | $1.73 B |
| 10/17/2025 | $56.58 | $56.16 (-0.74%) | $57.49 | $55.82 | 196.10 K | $1.68 B |
| 10/16/2025 | $56.73 | $56.66 (-0.12%) | $57.08 | $56.30 | 319.60 K | $1.70 B |
| 10/15/2025 | $56.14 | $56.70 (1%) | $57.61 | $55.89 | 163.43 K | $1.70 B |
| 10/14/2025 | $55.09 | $55.86 (1.4%) | $56.39 | $54.81 | 152.70 K | $1.67 B |
| 10/13/2025 | $53.96 | $55.85 (3.5%) | $55.85 | $53.92 | 216.70 K | $1.67 B |
| 10/10/2025 | $55.13 | $53.69 (-2.61%) | $55.67 | $53.59 | 207.33 K | $1.61 B |
| 10/09/2025 | $56.20 | $54.94 (-2.24%) | $56.52 | $54.50 | 334.03 K | $1.64 B |
| 10/08/2025 | $56.19 | $56.54 (0.62%) | $57.05 | $54.46 | 190.00 K | $1.69 B |
| 10/07/2025 | $56.11 | $55.62 (-0.87%) | $56.45 | $55.17 | 275.40 K | $1.66 B |
| 10/06/2025 | $55.59 | $56.06 (0.85%) | $56.31 | $54.98 | 278.80 K | $1.68 B |
| 10/03/2025 | $53.64 | $55.41 (3.3%) | $55.76 | $53.33 | 403.14 K | $1.66 B |
| 10/02/2025 | $53.70 | $53.60 (-0.19%) | $53.93 | $52.89 | 395.50 K | $1.60 B |
| 10/01/2025 | $53.19 | $53.50 (0.58%) | $54.08 | $52.86 | 345.83 K | $1.60 B |
| 09/30/2025 | $52.89 | $53.30 (0.78%) | $53.74 | $52.44 | 451.04 K | $1.60 B |
| 09/29/2025 | $53.97 | $52.80 (-2.17%) | $54.03 | $52.14 | 434.10 K | $1.58 B |
| 09/26/2025 | $54.53 | $53.56 (-1.78%) | $54.97 | $53.45 | 303.02 K | $1.60 B |
| 09/25/2025 | $54.38 | $54.33 (-0.09%) | $55.05 | $53.78 | 301.00 K | $1.63 B |
| 09/24/2025 | $55.47 | $54.54 (-1.68%) | $55.79 | $54.31 | 213.70 K | $1.63 B |
| 09/23/2025 | $56.45 | $55.61 (-1.49%) | $56.79 | $55.34 | 248.90 K | $1.66 B |
| 09/22/2025 | $56.44 | $56.14 (-0.53%) | $56.73 | $55.69 | 322.00 K | $1.68 B |
| 09/19/2025 | $57.82 | $56.33 (-2.58%) | $57.82 | $56.14 | 648.50 K | $1.69 B |
| 09/18/2025 | $57.07 | $57.60 (0.93%) | $57.85 | $56.63 | 244.10 K | $1.72 B |
| 09/17/2025 | $58.28 | $56.47 (-3.11%) | $58.77 | $56.30 | 211.81 K | $1.69 B |
| 09/16/2025 | $58.62 | $57.95 (-1.14%) | $59.14 | $57.69 | 213.80 K | $1.73 B |
| 09/15/2025 | $58.55 | $58.27 (-0.48%) | $59.10 | $57.79 | 274.50 K | $1.74 B |
| 09/12/2025 | $60.36 | $58.04 (-3.84%) | $60.36 | $57.94 | 201.10 K | $1.74 B |
| 09/11/2025 | $60.30 | $60.31 (0.02%) | $61.35 | $59.77 | 277.42 K | $1.80 B |
| 09/10/2025 | $60.05 | $60.14 (0.15%) | $60.72 | $59.72 | 161.47 K | $1.80 B |
| 09/09/2025 | $61.72 | $60.32 (-2.27%) | $61.91 | $60.14 | 155.20 K | $1.81 B |
| 09/08/2025 | $62.52 | $61.73 (-1.26%) | $62.52 | $61.26 | 214.80 K | $1.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
