Mail

AIN - Albany International Corp.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jul 2019	78.61	79.43	78.32	78.89	78.89	213,400
18 Jul 2019	78.61	79.44	77.99	78.48	78.48	151,900
17 Jul 2019	79.52	79.88	78.47	78.70	78.70	128,700
16 Jul 2019	79.86	80.60	79.53	79.80	79.80	184,200
15 Jul 2019	81.12	81.88	79.88	80.11	80.11	102,100
12 Jul 2019	80.34	81.44	80.05	81.10	81.10	154,400
11 Jul 2019	81.28	81.32	80.27	80.49	80.49	149,200
10 Jul 2019	82.51	82.68	80.88	81.16	81.16	115,900
09 Jul 2019	81.45	82.21	80.93	82.15	82.15	239,900
08 Jul 2019	82.17	82.40	81.51	81.90	81.90	171,000
05 Jul 2019	82.95	82.95	81.23	82.33	82.33	256,200
03 Jul 2019	83.44	83.77	82.79	83.44	83.44	91,800
02 Jul 2019	83.70	83.97	82.32	83.25	83.25	144,800
01 Jul 2019	83.93	84.19	82.67	83.58	83.58	435,500
28 Jun 2019	80.50	83.43	80.50	82.91	82.91	428,500
27 Jun 2019	80.96	80.96	79.77	80.68	80.68	254,500
26 Jun 2019	80.66	81.23	80.14	80.92	80.92	259,800
25 Jun 2019	80.29	81.08	79.77	80.39	80.39	342,800
24 Jun 2019	81.31	81.36	79.68	80.17	80.17	171,200
21 Jun 2019	80.10	81.57	79.05	81.04	81.04	693,700
20 Jun 2019	80.85	81.09	79.49	80.64	80.64	195,700
19 Jun 2019	78.61	79.71	78.30	79.67	79.67	190,600
18 Jun 2019	76.49	78.66	76.49	78.50	78.50	178,200
17 Jun 2019	74.54	76.57	74.13	75.99	75.99	240,400
14 Jun 2019	76.62	76.62	74.08	74.18	74.18	114,900
13 Jun 2019	76.09	77.20	75.70	76.96	76.96	153,000
12 Jun 2019	74.78	75.60	74.67	75.51	75.51	179,200
11 Jun 2019	75.08	75.70	74.02	74.96	74.96	431,500
10 Jun 2019	74.14	75.07	74.10	74.38	74.38	183,300
07 Jun 2019	72.37	73.76	72.01	73.61	73.61	158,000
06 Jun 2019	71.31	71.65	70.44	71.65	71.65	208,000
06 Jun 2019	0.18 Dividend
05 Jun 2019	71.20	72.30	70.73	71.30	71.12	106,300
04 Jun 2019	70.15	71.21	69.22	71.15	70.97	160,800
03 Jun 2019	70.17	71.11	68.86	69.29	69.12	205,400
31 May 2019	70.00	71.60	69.93	70.07	69.89	730,800
30 May 2019	70.54	71.04	68.93	69.57	69.39	348,500
29 May 2019	71.73	72.49	69.89	70.35	70.17	311,300
28 May 2019	74.30	74.70	74.08	74.09	73.90	145,800
24 May 2019	73.92	74.71	73.41	74.25	74.06	177,700
23 May 2019	75.22	75.38	72.64	73.52	73.33	211,600
22 May 2019	75.95	76.57	75.54	76.03	75.84	185,500
21 May 2019	73.81	76.40	73.81	75.88	75.69	250,700
20 May 2019	72.06	73.52	71.79	73.24	73.06	190,600
17 May 2019	72.52	73.63	71.84	72.70	72.52	151,900
16 May 2019	72.19	74.11	71.94	73.16	72.98	135,400
15 May 2019	73.84	74.39	72.02	72.10	71.92	121,000
14 May 2019	74.09	75.35	73.90	74.59	74.40	210,400
13 May 2019	74.76	75.69	73.26	73.97	73.78	124,500
10 May 2019	76.25	76.66	74.82	76.34	76.15	86,200
09 May 2019	75.55	76.64	74.80	76.51	76.32	156,600
08 May 2019	77.27	77.45	75.99	76.07	75.88	92,000
07 May 2019	78.74	78.74	76.52	77.19	77.00	173,100
06 May 2019	78.52	80.17	78.44	79.63	79.43	205,200
03 May 2019	78.42	79.99	78.42	79.86	79.66	260,900
02 May 2019	77.45	78.14	76.01	78.05	77.85	216,900
01 May 2019	75.04	78.90	74.61	77.66	77.46	465,500
30 Apr 2019	73.87	73.99	72.87	73.97	73.78	222,000
29 Apr 2019	73.32	74.05	72.71	73.70	73.51	222,300
26 Apr 2019	72.89	73.72	72.43	72.96	72.78	166,000
25 Apr 2019	74.34	74.34	72.66	72.82	72.64	86,000
24 Apr 2019	75.56	76.22	74.81	74.85	74.66	109,400
23 Apr 2019	73.94	75.73	73.56	75.55	75.36	108,200
22 Apr 2019	73.64	73.97	73.37	73.56	73.37	100,900
18 Apr 2019	74.09	74.71	73.35	73.80	73.61	175,700
17 Apr 2019	74.45	74.82	73.57	73.98	73.79	144,400
16 Apr 2019	72.94	74.17	72.86	74.10	73.91	111,200
15 Apr 2019	73.46	74.22	72.60	72.91	72.73	63,400
12 Apr 2019	73.08	73.46	72.38	73.18	73.00	207,500
11 Apr 2019	72.50	72.75	72.10	72.47	72.29	101,200
10 Apr 2019	71.47	72.50	71.47	72.29	72.11	121,500
09 Apr 2019	71.76	72.03	71.12	71.47	71.29	108,000
08 Apr 2019	72.79	73.28	72.05	72.10	71.92	117,100
05 Apr 2019	73.59	74.02	72.83	73.35	73.16	170,900
04 Apr 2019	72.97	73.89	72.95	73.41	73.22	84,700
03 Apr 2019	72.57	73.93	72.03	73.01	72.83	120,200
02 Apr 2019	72.09	72.61	71.10	71.82	71.64	143,800
01 Apr 2019	72.33	72.99	71.24	71.93	71.75	143,600
29 Mar 2019	71.99	72.11	71.09	71.59	71.41	133,200
28 Mar 2019	71.26	72.44	70.68	71.47	71.29	111,200
27 Mar 2019	71.09	71.59	70.36	71.16	70.98	60,400
26 Mar 2019	71.14	71.89	70.57	71.11	70.93	126,100
25 Mar 2019	70.14	71.05	69.26	70.50	70.32	156,700
22 Mar 2019	73.80	73.99	70.20	70.27	70.09	152,200
21 Mar 2019	73.46	75.53	73.46	74.25	74.06	135,200
20 Mar 2019	73.96	75.30	73.49	73.83	73.64	241,500
19 Mar 2019	74.11	74.51	73.46	74.13	73.94	131,900
18 Mar 2019	72.52	73.81	72.52	73.74	73.55	73,900
15 Mar 2019	72.62	73.80	72.37	72.62	72.44	210,600
15 Mar 2019	0.18 Dividend
14 Mar 2019	72.89	72.90	72.17	72.53	72.17	62,700
13 Mar 2019	72.85	74.13	72.67	72.93	72.57	87,300
12 Mar 2019	73.09	73.48	72.03	72.29	71.93	117,600
11 Mar 2019	74.14	74.22	71.91	72.95	72.59	284,200
08 Mar 2019	75.21	76.04	75.01	75.29	74.91	93,600
07 Mar 2019	76.11	76.24	75.15	75.64	75.26	115,200
06 Mar 2019	76.27	76.89	75.38	76.05	75.67	246,700
05 Mar 2019	76.37	77.23	76.03	76.48	76.10	114,800
04 Mar 2019	76.70	77.14	75.83	76.38	76.00	196,500
01 Mar 2019	78.15	78.25	76.94	76.97	76.59	81,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes