Albany International Corp. (AIN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

87.83

-0.12

(-0.14%)

At close: 04:00PM EDT

87.83

-0.03

(-0.04%)

After hours:

04:01PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	88.31	89.43	87.76	87.83	87.83	178,390
17 Apr 2024	89.35	89.84	87.93	87.95	87.95	170,900
16 Apr 2024	88.60	89.33	88.00	88.48	88.48	162,200
15 Apr 2024	89.98	90.53	88.93	89.48	89.48	120,400
12 Apr 2024	90.35	90.59	88.77	89.54	89.54	199,700
11 Apr 2024	89.18	91.45	88.55	91.16	91.16	412,000
10 Apr 2024	87.10	88.82	86.93	88.79	88.79	182,000
09 Apr 2024	88.88	89.82	88.39	89.58	89.58	100,900
08 Apr 2024	89.71	89.96	88.60	88.72	88.72	156,000
05 Apr 2024	88.72	89.98	88.59	89.12	89.12	140,400
04 Apr 2024	89.69	90.57	88.68	89.13	89.13	227,600
03 Apr 2024	87.94	89.45	87.94	89.18	89.18	165,300
02 Apr 2024	90.04	90.04	87.91	88.73	88.73	225,600
01 Apr 2024	94.06	94.06	90.66	90.67	90.67	130,200
28 Mar 2024	94.26	94.39	92.38	93.51	93.51	198,100
27 Mar 2024	95.66	96.49	95.00	96.49	96.49	97,100
26 Mar 2024	93.35	94.73	92.59	94.62	94.62	132,800
25 Mar 2024	93.96	93.99	92.45	92.56	92.56	66,200
22 Mar 2024	94.91	94.91	93.21	93.27	93.27	86,200
21 Mar 2024	93.78	94.94	93.49	94.77	94.77	90,300
20 Mar 2024	91.40	93.99	91.25	93.35	93.35	99,600
19 Mar 2024	91.70	92.82	91.11	91.96	91.96	169,500
18 Mar 2024	92.10	92.45	91.32	91.73	91.73	121,100
15 Mar 2024	90.90	92.38	90.90	92.18	92.18	297,700
14 Mar 2024	92.50	92.63	90.65	91.48	91.48	153,700
14 Mar 2024	0.26 Dividend
13 Mar 2024	93.00	93.86	92.59	93.28	93.02	118,000
12 Mar 2024	94.50	94.63	93.31	93.33	93.07	158,600
11 Mar 2024	94.67	95.29	94.19	94.97	94.71	62,500
08 Mar 2024	97.08	97.60	95.43	95.48	95.21	95,100
07 Mar 2024	95.10	96.22	94.84	96.09	95.82	140,400
06 Mar 2024	93.40	94.15	93.01	94.08	93.82	210,500
05 Mar 2024	93.00	93.96	91.68	92.49	92.23	82,700
04 Mar 2024	93.99	94.54	93.26	93.70	93.44	75,700
01 Mar 2024	93.99	94.23	92.66	93.85	93.59	99,400
29 Feb 2024	94.20	94.55	92.79	93.87	93.61	99,900
28 Feb 2024	93.85	94.20	91.84	92.85	92.59	97,900
27 Feb 2024	96.99	98.73	92.55	94.49	94.23	136,900
26 Feb 2024	90.65	92.62	90.65	92.53	92.27	97,400
23 Feb 2024	91.48	92.14	91.16	91.50	91.24	214,900
22 Feb 2024	92.17	92.52	91.31	91.75	91.49	83,100
21 Feb 2024	92.40	92.71	91.58	92.44	92.18	82,500
20 Feb 2024	92.64	93.52	91.63	92.27	92.01	128,300
16 Feb 2024	93.08	94.83	92.68	93.93	93.67	108,400
15 Feb 2024	91.18	93.75	91.18	93.60	93.34	102,200
14 Feb 2024	89.97	90.35	88.73	90.24	89.99	114,200
13 Feb 2024	88.58	89.93	86.99	88.53	88.28	166,300
12 Feb 2024	90.82	92.02	90.65	91.77	91.51	84,700
09 Feb 2024	89.02	90.72	89.01	90.60	90.35	79,000
08 Feb 2024	88.56	89.37	87.76	89.02	88.77	100,700
07 Feb 2024	88.87	88.99	87.87	88.09	87.84	50,300
06 Feb 2024	87.62	89.45	87.62	88.87	88.62	62,200
05 Feb 2024	88.45	88.45	87.22	87.80	87.56	73,400
02 Feb 2024	88.73	90.26	88.73	89.85	89.60	81,300
01 Feb 2024	89.35	90.19	88.27	90.11	89.86	106,400
31 Jan 2024	92.30	92.30	88.80	88.91	88.66	108,900
30 Jan 2024	91.17	91.95	91.17	91.85	91.59	67,100
29 Jan 2024	89.27	91.97	89.27	91.92	91.66	114,600
26 Jan 2024	89.73	90.20	89.10	89.57	89.32	110,100
25 Jan 2024	89.46	89.74	88.46	89.17	88.92	130,500
24 Jan 2024	90.22	90.22	87.59	88.05	87.80	101,300
23 Jan 2024	90.52	90.52	88.64	89.20	88.95	145,100
22 Jan 2024	88.92	89.94	88.92	89.67	89.42	155,400
19 Jan 2024	87.09	88.11	85.90	88.00	87.75	116,800
18 Jan 2024	86.25	86.80	85.63	86.77	86.53	92,000
17 Jan 2024	86.16	87.03	85.53	85.76	85.52	100,000
16 Jan 2024	90.35	90.84	87.37	87.44	87.20	271,600
12 Jan 2024	91.66	92.50	90.25	91.58	91.32	602,700
11 Jan 2024	90.73	90.99	89.40	90.35	90.10	180,200
10 Jan 2024	91.36	91.63	90.70	91.11	90.86	91,400
09 Jan 2024	90.75	91.41	90.12	90.99	90.74	78,100
08 Jan 2024	92.01	92.58	90.23	92.33	92.07	93,100
05 Jan 2024	91.60	93.23	91.55	92.28	92.02	95,400
04 Jan 2024	93.91	94.00	92.29	92.55	92.29	152,000
03 Jan 2024	96.95	97.23	93.40	93.49	93.23	144,300
02 Jan 2024	97.35	98.88	96.48	97.34	97.07	91,000
29 Dec 2023	98.63	99.10	97.95	98.22	97.95	90,700
28 Dec 2023	98.78	99.37	98.13	98.50	98.23	82,100
27 Dec 2023	98.69	99.41	98.45	98.96	98.68	110,500
26 Dec 2023	97.89	98.78	97.44	98.50	98.23	93,400
22 Dec 2023	96.08	97.36	96.02	97.32	97.05	297,300
21 Dec 2023	96.06	96.11	94.46	95.36	95.09	92,400
20 Dec 2023	97.42	98.68	94.72	95.01	94.75	171,800
19 Dec 2023	96.22	97.66	95.55	97.25	96.98	173,600
18 Dec 2023	95.32	95.83	94.36	95.62	95.35	164,000
18 Dec 2023	0.26 Dividend
15 Dec 2023	96.48	96.69	95.15	95.34	94.81	709,200
14 Dec 2023	95.37	96.60	94.78	96.09	95.56	165,500
13 Dec 2023	90.45	94.05	90.21	93.58	93.06	139,700
12 Dec 2023	90.09	91.34	89.16	90.85	90.35	151,800
11 Dec 2023	89.53	90.71	89.53	90.23	89.73	249,200
08 Dec 2023	88.29	90.14	88.29	89.13	88.64	110,900
07 Dec 2023	86.89	88.17	86.58	88.14	87.65	138,200
06 Dec 2023	88.69	89.69	87.03	87.08	86.60	131,100
05 Dec 2023	89.38	89.38	87.32	87.77	87.29	201,900
04 Dec 2023	88.21	89.75	88.21	89.39	88.90	130,500
01 Dec 2023	86.10	88.86	85.73	88.64	88.15	145,300
30 Nov 2023	86.02	86.16	84.37	85.82	85.35	175,300
29 Nov 2023	86.12	86.12	85.00	85.50	85.03	157,600
28 Nov 2023	85.43	85.86	84.56	85.39	84.92	180,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6425-0.0012(-0.19%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.51-0.22(-0.27%)

GOLD2,394.40-3.60(-0.15%)

Bitcoin AUD99,060.14+3,707.79(+3.89%)

Albany International Corp. (AIN)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6425
-0.0012(-0.19%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.51
-0.22(-0.27%)

GOLD
2,394.40
-3.60(-0.15%)

Bitcoin AUD
99,060.14
+3,707.79(+3.89%)