Albany International Corp. (AIN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

90.42+0.35 (+0.39%)

At close: 4:00PM EDT

90.42 +0.01 (0.02%)
After hours: 4:02PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2021	90.36	90.59	89.00	90.42	90.42	96,577
05 May 2021	90.54	91.11	89.96	90.07	90.07	83,200
04 May 2021	90.73	91.97	89.13	90.32	90.32	68,400
03 May 2021	90.33	91.58	89.22	91.32	91.32	201,600
30 Apr 2021	89.37	90.04	88.50	89.24	89.24	162,900
29 Apr 2021	91.11	91.42	89.41	90.42	90.42	89,900
28 Apr 2021	90.54	90.54	89.09	90.34	90.34	93,200
27 Apr 2021	89.85	92.42	88.52	89.87	89.87	95,500
26 Apr 2021	87.42	89.39	86.26	89.01	89.01	93,400
23 Apr 2021	87.42	88.57	86.39	87.91	87.91	139,600
22 Apr 2021	87.51	87.62	85.88	85.96	85.96	89,800
21 Apr 2021	85.00	87.72	82.36	86.76	86.76	95,500
20 Apr 2021	87.02	87.62	83.95	85.17	85.17	76,800
19 Apr 2021	87.66	88.57	86.70	87.73	87.73	81,900
16 Apr 2021	87.82	88.32	86.27	87.98	87.98	93,800
15 Apr 2021	87.41	87.41	84.79	86.88	86.88	51,100
14 Apr 2021	85.57	88.51	85.57	86.65	86.65	88,400
13 Apr 2021	86.76	86.76	84.34	85.33	85.33	92,200
12 Apr 2021	87.00	87.44	85.29	86.77	86.77	66,900
09 Apr 2021	85.61	87.22	84.75	86.66	86.66	103,300
08 Apr 2021	85.02	86.17	83.90	85.73	85.73	72,000
07 Apr 2021	86.75	87.02	84.09	84.76	84.76	65,400
06 Apr 2021	86.45	87.84	86.30	86.54	86.54	106,500
05 Apr 2021	85.00	86.36	84.60	86.24	86.24	119,600
01 Apr 2021	83.55	84.84	82.04	84.34	84.34	66,100
31 Mar 2021	82.13	84.49	81.67	83.47	83.47	166,700
30 Mar 2021	81.68	82.59	81.05	81.98	81.98	91,300
29 Mar 2021	82.81	84.50	81.32	81.43	81.43	106,600
26 Mar 2021	83.91	84.35	81.67	83.28	83.28	132,100
25 Mar 2021	79.95	83.50	79.02	83.11	83.11	113,900
24 Mar 2021	81.50	83.81	80.28	80.31	80.31	97,700
23 Mar 2021	82.09	83.43	80.07	80.54	80.54	138,400
22 Mar 2021	84.85	84.85	82.92	83.61	83.61	72,200
19 Mar 2021	86.66	86.66	84.60	85.22	85.22	316,100
18 Mar 2021	87.50	89.80	85.59	86.63	86.63	243,900
18 Mar 2021	0.2 Dividend
17 Mar 2021	84.43	87.43	84.22	87.35	87.15	181,100
16 Mar 2021	84.83	85.57	82.82	84.17	83.98	160,400
15 Mar 2021	85.56	85.96	84.06	85.40	85.20	120,700
12 Mar 2021	86.65	87.49	85.22	86.00	85.80	201,400
11 Mar 2021	88.53	88.56	85.84	86.20	86.00	167,700
10 Mar 2021	85.68	88.34	85.23	88.01	87.81	131,100
09 Mar 2021	87.02	87.02	85.26	85.67	85.47	168,500
08 Mar 2021	87.37	87.82	85.37	86.62	86.42	126,000
05 Mar 2021	88.59	89.69	85.80	87.84	87.64	242,300
04 Mar 2021	85.97	87.42	84.18	86.62	86.42	220,700
03 Mar 2021	84.26	86.90	84.26	85.87	85.67	161,000
02 Mar 2021	84.12	84.67	82.43	83.92	83.73	204,100
01 Mar 2021	80.81	84.89	80.37	84.00	83.81	317,800
26 Feb 2021	80.43	80.73	78.48	79.05	78.87	170,000
25 Feb 2021	83.47	83.83	80.06	80.13	79.95	107,300
24 Feb 2021	83.97	84.61	83.20	83.50	83.31	178,500
23 Feb 2021	82.04	83.67	81.66	83.31	83.12	163,100
22 Feb 2021	78.96	82.99	78.96	82.22	82.03	138,900
19 Feb 2021	80.72	80.83	78.25	79.80	79.62	149,800
18 Feb 2021	77.54	80.98	77.14	80.47	80.29	185,000
17 Feb 2021	75.75	77.88	75.60	77.67	77.49	145,400
16 Feb 2021	74.43	76.97	74.37	76.44	76.26	238,300
12 Feb 2021	70.71	73.81	70.43	73.63	73.46	161,100
11 Feb 2021	74.15	74.15	65.14	71.82	71.66	541,200
10 Feb 2021	75.40	76.87	74.95	75.36	75.19	100,800
09 Feb 2021	75.02	75.89	73.77	75.58	75.41	87,100
08 Feb 2021	75.28	76.38	74.28	75.06	74.89	85,400
05 Feb 2021	74.65	74.91	72.94	74.76	74.59	98,000
04 Feb 2021	71.76	73.77	71.76	73.67	73.50	75,100
03 Feb 2021	71.65	72.68	71.38	71.76	71.60	150,300
02 Feb 2021	72.71	73.16	71.40	72.05	71.89	137,600
01 Feb 2021	70.49	71.84	68.50	71.61	71.45	144,400
29 Jan 2021	72.75	72.75	69.52	69.52	69.36	120,400
28 Jan 2021	73.02	73.88	71.89	72.90	72.73	134,300
27 Jan 2021	71.86	72.85	70.38	71.80	71.64	151,200
26 Jan 2021	77.47	77.47	73.71	73.77	73.60	106,200
25 Jan 2021	75.91	76.96	74.96	76.40	76.23	125,700
22 Jan 2021	75.32	76.97	75.04	76.72	76.54	117,600
21 Jan 2021	78.60	78.60	75.74	76.32	76.15	91,100
20 Jan 2021	76.96	78.57	76.84	78.14	77.96	95,000
19 Jan 2021	76.63	77.75	75.36	77.12	76.94	113,400
15 Jan 2021	76.39	77.26	74.78	76.03	75.86	95,900
14 Jan 2021	76.56	78.56	76.39	78.01	77.83	99,400
13 Jan 2021	78.40	78.57	75.75	76.05	75.88	85,800
12 Jan 2021	76.79	78.79	76.69	78.43	78.25	97,500
11 Jan 2021	74.18	77.20	73.90	76.99	76.81	91,900
08 Jan 2021	77.15	77.66	74.90	76.19	76.02	99,100
07 Jan 2021	77.39	78.40	76.27	77.07	76.89	105,400
06 Jan 2021	74.67	78.50	74.67	76.96	76.78	200,200
05 Jan 2021	70.81	74.01	70.62	73.06	72.89	107,300
04 Jan 2021	74.14	74.14	70.38	70.98	70.82	134,500
31 Dec 2020	73.04	73.97	71.82	73.42	73.25	89,300
30 Dec 2020	72.15	74.21	72.15	73.13	72.96	74,400
29 Dec 2020	73.45	73.79	70.95	72.15	71.98	99,600
28 Dec 2020	73.77	73.77	72.60	73.24	73.07	85,000
24 Dec 2020	73.91	73.92	72.16	73.09	72.92	52,300
23 Dec 2020	72.93	74.03	72.10	73.61	73.44	72,700
22 Dec 2020	72.51	72.63	71.09	72.02	71.86	84,900
21 Dec 2020	72.37	72.94	70.72	72.43	72.26	174,700
21 Dec 2020	0.2 Dividend
18 Dec 2020	72.90	74.37	72.29	74.00	73.63	711,300
17 Dec 2020	72.22	73.13	70.75	73.01	72.65	139,500
16 Dec 2020	73.51	73.59	71.41	71.69	71.33	123,500
15 Dec 2020	71.34	73.74	71.06	73.19	72.83	132,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22529,331.37+518.74(+1.80%)

HANG SENG28,637.46+219.48(+0.77%)

CRUDE OIL64.94+0.23(+0.36%)

Albany International Corp. (AIN)

NIKKEI 225
29,331.37
+518.74(+1.80%)

HANG SENG
28,637.46
+219.48(+0.77%)

CRUDE OIL
64.94
+0.23(+0.36%)