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
21 May 2019	73.81	76.40	73.81	75.88	75.88	216,108
20 May 2019	72.06	73.52	71.79	73.24	73.24	190,600
17 May 2019	72.52	73.63	71.84	72.70	72.70	151,900
16 May 2019	72.19	74.11	71.94	73.16	73.16	135,400
15 May 2019	73.84	74.39	72.02	72.10	72.10	121,000
14 May 2019	74.09	75.35	73.90	74.59	74.59	210,400
13 May 2019	74.76	75.69	73.26	73.97	73.97	124,500
10 May 2019	76.25	76.66	74.82	76.34	76.34	86,200
09 May 2019	75.55	76.64	74.80	76.51	76.51	156,600
08 May 2019	77.27	77.45	75.99	76.07	76.07	92,000
07 May 2019	78.74	78.74	76.52	77.19	77.19	173,100
06 May 2019	78.52	80.17	78.44	79.63	79.63	205,200
03 May 2019	78.42	79.99	78.42	79.86	79.86	260,900
02 May 2019	77.45	78.14	76.01	78.05	78.05	216,900
01 May 2019	75.04	78.90	74.61	77.66	77.66	465,500
30 Apr 2019	73.87	73.99	72.87	73.97	73.97	222,000
29 Apr 2019	73.32	74.05	72.71	73.70	73.70	222,300
26 Apr 2019	72.89	73.72	72.43	72.96	72.96	166,000
25 Apr 2019	74.34	74.34	72.66	72.82	72.82	86,000
24 Apr 2019	75.56	76.22	74.81	74.85	74.85	109,400
23 Apr 2019	73.94	75.73	73.56	75.55	75.55	108,200
22 Apr 2019	73.64	73.97	73.37	73.56	73.56	100,900
18 Apr 2019	74.09	74.71	73.35	73.80	73.80	175,700
17 Apr 2019	74.45	74.82	73.57	73.98	73.98	144,400
16 Apr 2019	72.94	74.17	72.86	74.10	74.10	111,200
15 Apr 2019	73.46	74.22	72.60	72.91	72.91	63,400
12 Apr 2019	73.08	73.46	72.38	73.18	73.18	207,500
11 Apr 2019	72.50	72.75	72.10	72.47	72.47	101,200
10 Apr 2019	71.47	72.50	71.47	72.29	72.29	121,500
09 Apr 2019	71.76	72.03	71.12	71.47	71.47	108,000
08 Apr 2019	72.79	73.28	72.05	72.10	72.10	117,100
05 Apr 2019	73.59	74.02	72.83	73.35	73.35	170,900
04 Apr 2019	72.97	73.89	72.95	73.41	73.41	84,700
03 Apr 2019	72.57	73.93	72.03	73.01	73.01	120,200
02 Apr 2019	72.09	72.61	71.10	71.82	71.82	143,800
01 Apr 2019	72.33	72.99	71.24	71.93	71.93	143,600
29 Mar 2019	71.99	72.11	71.09	71.59	71.59	133,200
28 Mar 2019	71.26	72.44	70.68	71.47	71.47	111,200
27 Mar 2019	71.09	71.59	70.36	71.16	71.16	60,400
26 Mar 2019	71.14	71.89	70.57	71.11	71.11	126,100
25 Mar 2019	70.14	71.05	69.26	70.50	70.50	156,700
22 Mar 2019	73.80	73.99	70.20	70.27	70.27	152,200
21 Mar 2019	73.46	75.53	73.46	74.25	74.25	135,200
20 Mar 2019	73.96	75.30	73.49	73.83	73.83	241,500
19 Mar 2019	74.11	74.51	73.46	74.13	74.13	131,900
18 Mar 2019	72.52	73.81	72.52	73.74	73.74	73,900
15 Mar 2019	72.62	73.80	72.37	72.62	72.62	210,600
15 Mar 2019	0.18 Dividend
14 Mar 2019	72.89	72.90	72.17	72.53	72.35	62,700
13 Mar 2019	72.85	74.13	72.67	72.93	72.75	87,300
12 Mar 2019	73.09	73.48	72.03	72.29	72.11	117,600
11 Mar 2019	74.14	74.22	71.91	72.95	72.77	284,200
08 Mar 2019	75.21	76.04	75.01	75.29	75.10	93,600
07 Mar 2019	76.11	76.24	75.15	75.64	75.45	115,200
06 Mar 2019	76.27	76.89	75.38	76.05	75.86	246,700
05 Mar 2019	76.37	77.23	76.03	76.48	76.29	114,800
04 Mar 2019	76.70	77.14	75.83	76.38	76.19	196,500
01 Mar 2019	78.15	78.25	76.94	76.97	76.78	81,700
28 Feb 2019	77.22	77.97	76.81	77.55	77.36	95,200
27 Feb 2019	77.64	77.64	76.28	77.24	77.05	78,300
26 Feb 2019	78.42	78.51	77.78	77.79	77.60	82,300
25 Feb 2019	79.25	79.25	78.37	78.37	78.18	110,800
22 Feb 2019	78.81	79.48	77.19	78.45	78.26	113,600
21 Feb 2019	76.29	76.61	75.84	76.37	76.18	109,300
20 Feb 2019	75.88	76.70	75.70	76.65	76.46	194,200
19 Feb 2019	74.95	76.56	74.82	76.06	75.87	125,400
15 Feb 2019	74.51	75.49	74.51	75.47	75.28	119,800
14 Feb 2019	74.24	74.57	73.43	74.02	73.84	148,600
13 Feb 2019	74.32	74.83	72.70	74.35	74.17	138,300
12 Feb 2019	70.00	73.58	68.81	73.52	73.34	243,000
11 Feb 2019	69.84	70.78	69.63	70.15	69.98	135,500
08 Feb 2019	68.89	69.67	68.35	69.48	69.31	76,300
07 Feb 2019	69.66	70.11	68.31	69.13	68.96	69,700
06 Feb 2019	70.19	70.70	69.72	70.20	70.03	92,200
05 Feb 2019	70.67	71.24	69.91	70.33	70.16	46,200
04 Feb 2019	69.08	70.48	69.08	70.45	70.28	76,800
01 Feb 2019	69.00	69.59	68.62	69.52	69.35	89,800
31 Jan 2019	68.85	69.26	68.24	68.66	68.49	95,200
30 Jan 2019	68.54	69.34	67.33	68.82	68.65	209,300
29 Jan 2019	66.59	67.97	66.03	67.45	67.28	99,200
28 Jan 2019	67.23	68.08	65.87	66.47	66.31	84,400
25 Jan 2019	68.89	69.14	67.91	68.07	67.90	62,400
24 Jan 2019	66.94	68.45	66.86	68.11	67.94	78,800
23 Jan 2019	67.85	67.85	66.70	67.05	66.88	98,200
22 Jan 2019	68.42	68.42	66.95	67.41	67.24	94,500
18 Jan 2019	69.17	70.42	69.09	69.21	69.04	83,000
17 Jan 2019	67.10	69.19	67.05	68.80	68.63	152,000
16 Jan 2019	67.04	68.03	66.75	67.60	67.43	108,200
15 Jan 2019	66.85	67.51	66.26	66.69	66.52	138,900
14 Jan 2019	67.88	68.14	66.69	66.85	66.68	151,700
11 Jan 2019	67.75	68.32	67.36	68.17	68.00	111,400
10 Jan 2019	66.55	68.40	66.25	68.29	68.12	99,700
09 Jan 2019	65.38	67.59	65.23	67.14	66.97	200,600
08 Jan 2019	64.08	65.16	63.66	65.14	64.98	136,800
07 Jan 2019	62.62	64.00	62.62	62.99	62.83	107,800
04 Jan 2019	62.12	63.00	61.33	62.46	62.30	231,900
03 Jan 2019	61.66	62.19	60.35	60.82	60.67	93,400
02 Jan 2019	61.35	62.91	60.44	62.38	62.23	235,800
31 Dec 2018	61.86	62.43	61.22	62.43	62.28	97,800
28 Dec 2018	61.58	62.55	60.57	61.38	61.23	242,000
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