UK Markets closed

Albany International Corp. (AIN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.52+1.02 (+1.47%)
As of 3:18PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202069.1670.5268.9970.5270.52116,235
01 Dec 202069.7670.0768.6569.5069.50144,100
30 Nov 202070.3570.6568.1868.5368.53206,900
27 Nov 202071.3671.5270.0870.7670.7675,800
25 Nov 202072.0472.5470.3571.3671.36165,600
24 Nov 202070.8572.8070.7472.6872.68175,200
23 Nov 202069.4171.2668.8670.3270.32198,800
20 Nov 202067.8068.5067.8068.4368.43165,300
19 Nov 202067.9968.4966.8668.4468.44224,100
18 Nov 202067.2568.9666.9068.3268.32290,000
17 Nov 202065.9366.8064.5066.5466.54300,900
16 Nov 202066.2666.8665.2966.2766.27275,600
13 Nov 202062.5664.3662.5663.9763.97115,300
12 Nov 202062.4063.4861.2961.5861.58240,200
11 Nov 202063.8964.4961.8863.4363.43206,800
10 Nov 202059.4764.3359.0463.7463.74331,100
09 Nov 202058.7961.9958.5159.4759.47319,600
06 Nov 202054.2254.5253.3754.1154.11107,200
05 Nov 202052.6054.6152.6054.2154.21142,700
04 Nov 202052.7052.7051.4752.4852.48118,100
03 Nov 202054.4155.2153.0753.8553.85123,900
02 Nov 202052.0053.6751.6353.0453.04216,800
30 Oct 202049.4151.2049.4150.9450.94147,900
29 Oct 202052.8353.4548.5749.5049.50281,300
28 Oct 202051.0851.7750.2651.0451.04148,400
27 Oct 202053.0553.3852.2652.3752.37117,000
26 Oct 202053.6454.0151.7253.0553.05188,600
23 Oct 202055.5456.3054.2954.4554.45122,900
22 Oct 202054.3855.4853.8855.4255.42157,300
21 Oct 202054.7554.9954.0154.1054.1076,300
20 Oct 202055.2455.5654.6254.8854.8877,100
19 Oct 202056.8656.8754.5354.6054.60107,300
16 Oct 202055.2456.6954.6156.3756.37131,900
15 Oct 202054.4555.1853.6155.1455.14276,100
14 Oct 202055.0055.5054.3155.0455.04179,900
13 Oct 202054.6755.1453.4555.0055.00175,500
12 Oct 202054.9655.8554.3455.4855.48149,600
09 Oct 202053.8454.7553.5854.7454.74171,600
08 Oct 202053.9854.2153.0053.4553.45114,300
07 Oct 202052.9953.6651.9853.4653.46215,300
06 Oct 202052.4354.3552.0452.3352.33207,900
05 Oct 202051.5252.1351.3451.8151.81116,700
02 Oct 202049.6251.6749.4051.1151.11113,300
01 Oct 202049.7050.6249.1750.5550.55198,800
30 Sep 202050.1650.9149.3049.5149.51177,400
29 Sep 202050.5450.7249.4750.0350.03127,900
28 Sep 202050.2851.4550.2850.8350.83130,300
25 Sep 202049.4749.8948.7849.5449.54114,200
24 Sep 202050.0550.6648.9849.5049.50214,600
23 Sep 202050.3951.2749.6749.7649.76270,800
22 Sep 202050.6251.1249.5750.5350.53253,800
21 Sep 202053.5153.5149.9150.5850.58607,600
18 Sep 202055.0155.1753.9154.5054.50617,100
17 Sep 202052.9053.9551.9153.8053.80158,800
16 Sep 202052.0754.2851.4153.4653.46266,900
15 Sep 202052.7352.7851.4152.0152.01344,000
14 Sep 202051.8252.7751.5652.5952.59173,500
11 Sep 202050.6651.7450.5051.4051.40209,600
10 Sep 202050.9751.2750.4050.5350.53313,000
09 Sep 202051.1351.1349.5350.5050.50272,200
08 Sep 202050.3351.3350.0050.7350.73244,100
04 Sep 202053.4153.5250.8951.1551.15147,900
04 Sep 20200.19 Dividend
03 Sep 202053.6354.0551.9552.2652.07316,300
02 Sep 202052.6253.8552.1253.7653.56141,700
01 Sep 202051.4552.6851.1252.6252.43169,300
31 Aug 202052.5752.5751.2651.9051.71223,900
28 Aug 202052.7253.2552.1252.8552.66110,500
27 Aug 202051.7452.7251.5352.2552.06166,600
26 Aug 202050.7151.2250.3851.2051.01159,500
25 Aug 202051.1451.5550.2850.9450.75131,000
24 Aug 202050.2950.9349.6350.8250.64471,700
21 Aug 202050.1850.8549.0449.9149.73120,400
20 Aug 202050.8551.1050.0150.4050.22178,200
19 Aug 202050.8452.1150.5551.6551.46212,000
18 Aug 202051.6651.9950.2050.8550.67128,100
17 Aug 202053.2353.2651.7451.9851.7996,200
14 Aug 202052.3353.6452.2653.3053.1184,500
13 Aug 202052.8753.9052.5352.8952.70150,700
12 Aug 202054.5654.5652.8153.6253.43133,900
11 Aug 202054.5955.2653.6253.8053.60169,400
10 Aug 202052.9854.6752.9653.7853.58193,900
07 Aug 202051.1852.7351.0952.5052.31124,700
06 Aug 202051.4951.9651.1851.5051.31157,300
05 Aug 202050.0651.4549.7651.4551.26154,100
04 Aug 202048.8149.5348.0149.2549.07209,000
03 Aug 202048.2449.0646.9848.8648.68248,300
31 Jul 202047.6748.4046.3148.0847.91443,300
30 Jul 202051.7651.7647.7348.1747.99490,000
29 Jul 202051.1751.7949.0749.5649.38323,500
28 Jul 202051.7052.7250.9250.9350.74169,300
27 Jul 202051.8452.6751.4852.0551.86146,100
24 Jul 202052.4752.8751.6951.9751.78157,800
23 Jul 202052.4853.0751.7852.2452.05249,900
22 Jul 202051.9153.4651.9152.6252.43258,200
21 Jul 202051.4553.2051.4551.9851.79485,100
20 Jul 202052.2052.6150.1950.7450.56154,200
17 Jul 202053.1354.4252.4552.5852.39180,600
16 Jul 202054.2654.2652.4653.0352.84371,000
15 Jul 202054.2255.2253.7054.4654.26372,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...