MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIN — Albany International Corp Class A
NYSEAlbany International Corp Class A
$59.05
-0.56(-0.94%)
- O
- 59.68
- H
- 59.77
- L
- 58.50
- V
- 173.21K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$59.05
Period Return-5.85%
Period High$77.00
Period Low$41.15
Avg Daily Volume299.2K
Total Trading Days365
AIN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $59.68 | $59.77 | $58.50 | $59.05 | $-0.56 | -0.94% | 173,208 | $59.22 | $58.50 $59.77 |
| Sep 30, 2026 | $60.24 | $60.24 | $59.33 | $59.61 | +$0.02 | +0.03% | 169,215 | $59.59 | $59.33 $60.24 |
| Sep 29, 2026 | $60.81 | $60.84 | $59.43 | $59.59 | $-0.49 | -0.82% | 153,594 | $59.96 | $59.43 $60.84 |
| Sep 28, 2026 | $60.79 | $61.54 | $60.01 | $60.08 | $-0.90 | -1.48% | 207,708 | $60.40 | $60.01 $61.54 |
| Sep 25, 2026 | $60.66 | $61.28 | $60.07 | $60.98 | +$0.34 | +0.56% | 185,244 | $60.85 | $60.07 $61.28 |
| Sep 24, 2026 | $60.76 | $61.46 | $59.74 | $60.64 | $-0.13 | -0.21% | 293,612 | $60.74 | $59.74 $61.46 |
| Sep 23, 2026 | $59.66 | $60.87 | $58.98 | $60.77 | +$0.55 | +0.91% | 162,069 | $60.59 | $58.98 $60.87 |
| Sep 22, 2026 | $60.31 | $60.31 | $59.12 | $60.22 | +$0.89 | +1.50% | 182,972 | $60.02 | $59.12 $60.31 |
| Sep 21, 2026 | $61.17 | $61.17 | $59.15 | $59.33 | $-1.28 | -2.11% | 182,961 | $59.70 | $59.15 $61.17 |
| Sep 18, 2026 | $60.57 | $60.61 | $59.06 | $60.61 | +$0.60 | +1.00% | 558,686 | $60.47 | $59.06 $60.61 |
| Sep 17, 2026 | $61.36 | $61.36 | $59.67 | $60.01 | $-0.19 | -0.32% | 256,230 | $60.07 | $59.67 $61.36 |
| Sep 16, 2026 | $59.88 | $61.07 | $59.30 | $60.20 | +$0.73 | +1.23% | 169,933 | $60.26 | $59.30 $61.07 |
| Sep 15, 2026 | $60.44 | $60.44 | $58.52 | $59.47 | $-0.72 | -1.20% | 215,272 | $59.65 | $58.52 $60.44 |
| Sep 14, 2026 | $59.13 | $60.45 | $58.79 | $60.19 | $-0.09 | -0.15% | 345,750 | $59.98 | $58.79 $60.45 |
| Sep 11, 2026 | $60.77 | $61.34 | $59.25 | $60.28 | +$0.38 | +0.63% | 237,245 | $60.36 | $59.25 $61.34 |
| Sep 10, 2026 | $60.01 | $60.19 | $58.86 | $59.90 | $-0.68 | -1.12% | 233,284 | $59.62 | $58.86 $60.19 |
| Sep 9, 2026 | $61.51 | $62.58 | $60.40 | $60.58 | $-1.76 | -2.82% | 254,252 | $60.84 | $60.40 $62.58 |
| Sep 8, 2026 | $62.40 | $63.09 | $61.20 | $62.34 | $-0.09 | -0.14% | 266,718 | $62.33 | $61.20 $63.09 |
| Sep 4, 2026 | $62.90 | $63.83 | $62.11 | $62.43 | $-0.16 | -0.26% | 275,835 | $62.66 | $62.11 $63.83 |
| Sep 3, 2026 | $61.11 | $63.85 | $60.69 | $62.59 | +$3.81 | +6.48% | 426,599 | $62.42 | $60.69 $63.85 |
| Sep 2, 2026 | $55.41 | $61.07 | $55.41 | $58.78 | +$4.45 | +8.19% | 392,507 | $59.11 | $55.41 $61.07 |
| Sep 1, 2026 | $54.60 | $56.08 | $54.15 | $54.33 | $-1.10 | -1.98% | 276,034 | $54.59 | $54.15 $56.08 |
| Aug 31, 2026 | $57.75 | $57.75 | $54.79 | $55.43 | $-2.92 | -5.00% | 411,238 | $55.57 | $54.79 $57.75 |
| Aug 28, 2026 | $59.49 | $59.72 | $58.23 | $58.35 | $-0.85 | -1.44% | 194,431 | $58.54 | $58.23 $59.72 |
| Aug 27, 2026 | $59.67 | $59.67 | $57.63 | $59.20 | +$0.24 | +0.41% | 196,537 | $59.09 | $57.63 $59.67 |
| Aug 26, 2026 | $58.70 | $58.96 | $57.63 | $58.96 | +$0.81 | +1.39% | 169,994 | $58.75 | $57.63 $58.96 |
| Aug 25, 2026 | $59.22 | $59.70 | $58.01 | $58.15 | $-0.19 | -0.33% | 252,909 | $58.77 | $58.01 $59.70 |
| Aug 24, 2026 | $59.50 | $60.02 | $57.85 | $58.34 | $-0.76 | -1.29% | 195,991 | $58.42 | $57.85 $60.02 |
| Aug 21, 2026 | $59.10 | $59.62 | $58.10 | $59.10 | +$0.21 | +0.36% | 166,239 | $59.05 | $58.10 $59.62 |
| Aug 20, 2026 | $59.51 | $59.78 | $58.50 | $58.89 | $-1.03 | -1.72% | 218,168 | $58.97 | $58.50 $59.78 |