UK markets closed

Albany International Corp. (AIN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.05-1.08 (-1.35%)
At close: 4:00PM EST

79.05 -0.16 (-0.20%)
After hours: 4:14PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202180.4380.7378.4879.0579.05170,000
25 Feb 202183.4783.8380.0680.1380.13107,300
24 Feb 202183.9784.6183.2083.5083.50178,500
23 Feb 202182.0483.6781.6683.3183.31163,100
22 Feb 202178.9682.9978.9682.2282.22138,900
19 Feb 202180.7280.8378.2579.8079.80149,800
18 Feb 202177.5480.9877.1480.4780.47185,000
17 Feb 202175.7577.8875.6077.6777.67145,400
16 Feb 202174.4376.9774.3776.4476.44238,300
12 Feb 202170.7173.8170.4373.6373.63161,100
11 Feb 202174.1574.1565.1471.8271.82541,200
10 Feb 202175.4076.8774.9575.3675.36100,800
09 Feb 202175.0275.8973.7775.5875.5887,100
08 Feb 202175.2876.3874.2875.0675.0685,400
05 Feb 202174.6574.9172.9474.7674.7698,000
04 Feb 202171.7673.7771.7673.6773.6775,100
03 Feb 202171.6572.6871.3871.7671.76150,300
02 Feb 202172.7173.1671.4072.0572.05137,600
01 Feb 202170.4971.8468.5071.6171.61144,400
29 Jan 202172.7572.7569.5269.5269.52120,400
28 Jan 202173.0273.8871.8972.9072.90134,300
27 Jan 202171.8672.8570.3871.8071.80151,200
26 Jan 202177.4777.4773.7173.7773.77106,200
25 Jan 202175.9176.9674.9676.4076.40125,700
22 Jan 202175.3276.9775.0476.7276.72117,600
21 Jan 202178.6078.6075.7476.3276.3291,100
20 Jan 202176.9678.5776.8478.1478.1495,000
19 Jan 202176.6377.7575.3677.1277.12113,400
15 Jan 202176.3977.2674.7876.0376.0395,900
14 Jan 202176.5678.5676.3978.0178.0199,400
13 Jan 202178.4078.5775.7576.0576.0585,800
12 Jan 202176.7978.7976.6978.4378.4397,500
11 Jan 202174.1877.2073.9076.9976.9991,900
08 Jan 202177.1577.6674.9076.1976.1999,100
07 Jan 202177.3978.4076.2777.0777.07105,400
06 Jan 202174.6778.5074.6776.9676.96200,200
05 Jan 202170.8174.0170.6273.0673.06107,300
04 Jan 202174.1474.1470.3870.9870.98134,500
31 Dec 202073.0473.9771.8273.4273.4289,300
30 Dec 202072.1574.2172.1573.1373.1374,400
29 Dec 202073.4573.7970.9572.1572.1599,600
28 Dec 202073.7773.7772.6073.2473.2485,000
24 Dec 202073.9173.9272.1673.0973.0952,300
23 Dec 202072.9374.0372.1073.6173.6172,700
22 Dec 202072.5172.6371.0972.0272.0284,900
21 Dec 202072.3772.9470.7272.4372.43174,700
21 Dec 20200.2 Dividend
18 Dec 202072.9074.3772.2974.0073.80711,300
17 Dec 202072.2273.1370.7573.0172.81139,500
16 Dec 202073.5173.5971.4171.6971.50123,500
15 Dec 202071.3473.7471.0673.1972.99132,400
14 Dec 202072.1672.1870.3770.4070.21176,800
11 Dec 202070.6272.3670.4771.2771.08109,700
10 Dec 202071.6272.5870.7971.3971.20106,500
09 Dec 202073.3073.9371.7672.3672.16123,600
08 Dec 202071.0072.9771.0072.6972.49157,300
07 Dec 202072.1372.9471.0071.7471.55102,200
04 Dec 202070.8272.4070.7072.1271.93110,200
03 Dec 202070.5371.7569.9070.1369.94111,100
02 Dec 202069.1670.7868.9870.4070.21181,900
01 Dec 202069.7670.0768.6569.5069.31144,100
30 Nov 202070.3570.6568.1868.5368.34206,900
27 Nov 202071.3671.5270.0870.7670.5775,800
25 Nov 202072.0472.5470.3571.3671.17165,600
24 Nov 202070.8572.8070.7472.6872.48175,200
23 Nov 202069.4171.2668.8670.3270.13198,800
20 Nov 202067.8068.5067.8068.4368.25165,300
19 Nov 202067.9968.4966.8668.4468.26224,100
18 Nov 202067.2568.9666.9068.3268.14290,000
17 Nov 202065.9366.8064.5066.5466.36300,900
16 Nov 202066.2666.8665.2966.2766.09275,600
13 Nov 202062.5664.3662.5663.9763.80115,300
12 Nov 202062.4063.4861.2961.5861.41240,200
11 Nov 202063.8964.4961.8863.4363.26206,800
10 Nov 202059.4764.3359.0463.7463.57331,100
09 Nov 202058.7961.9958.5159.4759.31319,600
06 Nov 202054.2254.5253.3754.1153.96107,200
05 Nov 202052.6054.6152.6054.2154.06142,700
04 Nov 202052.7052.7051.4752.4852.34118,100
03 Nov 202054.4155.2153.0753.8553.70123,900
02 Nov 202052.0053.6751.6353.0452.90216,800
30 Oct 202049.4151.2049.4150.9450.80147,900
29 Oct 202052.8353.4548.5749.5049.37281,300
28 Oct 202051.0851.7750.2651.0450.90148,400
27 Oct 202053.0553.3852.2652.3752.23117,000
26 Oct 202053.6454.0151.7253.0552.91188,600
23 Oct 202055.5456.3054.2954.4554.30122,900
22 Oct 202054.3855.4853.8855.4255.27157,300
21 Oct 202054.7554.9954.0154.1053.9576,300
20 Oct 202055.2455.5654.6254.8854.7377,100
19 Oct 202056.8656.8754.5354.6054.45107,300
16 Oct 202055.2456.6954.6156.3756.22131,900
15 Oct 202054.4555.1853.6155.1454.99276,100
14 Oct 202055.0055.5054.3155.0454.89179,900
13 Oct 202054.6755.1453.4555.0054.85175,500
12 Oct 202054.9655.8554.3455.4855.33149,600
09 Oct 202053.8454.7553.5854.7454.59171,600
08 Oct 202053.9854.2153.0053.4553.31114,300
07 Oct 202052.9953.6651.9853.4653.32215,300
06 Oct 202052.4354.3552.0452.3352.19207,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...