UK Markets open in 7 hrs 48 mins

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
DateOpenHighLowClose*Adj. close**Volume
06 May 202190.3690.5989.0090.4290.4296,577
05 May 202190.5491.1189.9690.0790.0783,200
04 May 202190.7391.9789.1390.3290.3268,400
03 May 202190.3391.5889.2291.3291.32201,600
30 Apr 202189.3790.0488.5089.2489.24162,900
29 Apr 202191.1191.4289.4190.4290.4289,900
28 Apr 202190.5490.5489.0990.3490.3493,200
27 Apr 202189.8592.4288.5289.8789.8795,500
26 Apr 202187.4289.3986.2689.0189.0193,400
23 Apr 202187.4288.5786.3987.9187.91139,600
22 Apr 202187.5187.6285.8885.9685.9689,800
21 Apr 202185.0087.7282.3686.7686.7695,500
20 Apr 202187.0287.6283.9585.1785.1776,800
19 Apr 202187.6688.5786.7087.7387.7381,900
16 Apr 202187.8288.3286.2787.9887.9893,800
15 Apr 202187.4187.4184.7986.8886.8851,100
14 Apr 202185.5788.5185.5786.6586.6588,400
13 Apr 202186.7686.7684.3485.3385.3392,200
12 Apr 202187.0087.4485.2986.7786.7766,900
09 Apr 202185.6187.2284.7586.6686.66103,300
08 Apr 202185.0286.1783.9085.7385.7372,000
07 Apr 202186.7587.0284.0984.7684.7665,400
06 Apr 202186.4587.8486.3086.5486.54106,500
05 Apr 202185.0086.3684.6086.2486.24119,600
01 Apr 202183.5584.8482.0484.3484.3466,100
31 Mar 202182.1384.4981.6783.4783.47166,700
30 Mar 202181.6882.5981.0581.9881.9891,300
29 Mar 202182.8184.5081.3281.4381.43106,600
26 Mar 202183.9184.3581.6783.2883.28132,100
25 Mar 202179.9583.5079.0283.1183.11113,900
24 Mar 202181.5083.8180.2880.3180.3197,700
23 Mar 202182.0983.4380.0780.5480.54138,400
22 Mar 202184.8584.8582.9283.6183.6172,200
19 Mar 202186.6686.6684.6085.2285.22316,100
18 Mar 202187.5089.8085.5986.6386.63243,900
18 Mar 20210.2 Dividend
17 Mar 202184.4387.4384.2287.3587.15181,100
16 Mar 202184.8385.5782.8284.1783.98160,400
15 Mar 202185.5685.9684.0685.4085.20120,700
12 Mar 202186.6587.4985.2286.0085.80201,400
11 Mar 202188.5388.5685.8486.2086.00167,700
10 Mar 202185.6888.3485.2388.0187.81131,100
09 Mar 202187.0287.0285.2685.6785.47168,500
08 Mar 202187.3787.8285.3786.6286.42126,000
05 Mar 202188.5989.6985.8087.8487.64242,300
04 Mar 202185.9787.4284.1886.6286.42220,700
03 Mar 202184.2686.9084.2685.8785.67161,000
02 Mar 202184.1284.6782.4383.9283.73204,100
01 Mar 202180.8184.8980.3784.0083.81317,800
26 Feb 202180.4380.7378.4879.0578.87170,000
25 Feb 202183.4783.8380.0680.1379.95107,300
24 Feb 202183.9784.6183.2083.5083.31178,500
23 Feb 202182.0483.6781.6683.3183.12163,100
22 Feb 202178.9682.9978.9682.2282.03138,900
19 Feb 202180.7280.8378.2579.8079.62149,800
18 Feb 202177.5480.9877.1480.4780.29185,000
17 Feb 202175.7577.8875.6077.6777.49145,400
16 Feb 202174.4376.9774.3776.4476.26238,300
12 Feb 202170.7173.8170.4373.6373.46161,100
11 Feb 202174.1574.1565.1471.8271.66541,200
10 Feb 202175.4076.8774.9575.3675.19100,800
09 Feb 202175.0275.8973.7775.5875.4187,100
08 Feb 202175.2876.3874.2875.0674.8985,400
05 Feb 202174.6574.9172.9474.7674.5998,000
04 Feb 202171.7673.7771.7673.6773.5075,100
03 Feb 202171.6572.6871.3871.7671.60150,300
02 Feb 202172.7173.1671.4072.0571.89137,600
01 Feb 202170.4971.8468.5071.6171.45144,400
29 Jan 202172.7572.7569.5269.5269.36120,400
28 Jan 202173.0273.8871.8972.9072.73134,300
27 Jan 202171.8672.8570.3871.8071.64151,200
26 Jan 202177.4777.4773.7173.7773.60106,200
25 Jan 202175.9176.9674.9676.4076.23125,700
22 Jan 202175.3276.9775.0476.7276.54117,600
21 Jan 202178.6078.6075.7476.3276.1591,100
20 Jan 202176.9678.5776.8478.1477.9695,000
19 Jan 202176.6377.7575.3677.1276.94113,400
15 Jan 202176.3977.2674.7876.0375.8695,900
14 Jan 202176.5678.5676.3978.0177.8399,400
13 Jan 202178.4078.5775.7576.0575.8885,800
12 Jan 202176.7978.7976.6978.4378.2597,500
11 Jan 202174.1877.2073.9076.9976.8191,900
08 Jan 202177.1577.6674.9076.1976.0299,100
07 Jan 202177.3978.4076.2777.0776.89105,400
06 Jan 202174.6778.5074.6776.9676.78200,200
05 Jan 202170.8174.0170.6273.0672.89107,300
04 Jan 202174.1474.1470.3870.9870.82134,500
31 Dec 202073.0473.9771.8273.4273.2589,300
30 Dec 202072.1574.2172.1573.1372.9674,400
29 Dec 202073.4573.7970.9572.1571.9899,600
28 Dec 202073.7773.7772.6073.2473.0785,000
24 Dec 202073.9173.9272.1673.0972.9252,300
23 Dec 202072.9374.0372.1073.6173.4472,700
22 Dec 202072.5172.6371.0972.0271.8684,900
21 Dec 202072.3772.9470.7272.4372.26174,700
21 Dec 20200.2 Dividend
18 Dec 202072.9074.3772.2974.0073.63711,300
17 Dec 202072.2273.1370.7573.0172.65139,500
16 Dec 202073.5173.5971.4171.6971.33123,500
15 Dec 202071.3473.7471.0673.1972.83132,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...