AIN - Albany International Corp.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 May 201973.8176.4073.8175.8875.88216,108
20 May 201972.0673.5271.7973.2473.24190,600
17 May 201972.5273.6371.8472.7072.70151,900
16 May 201972.1974.1171.9473.1673.16135,400
15 May 201973.8474.3972.0272.1072.10121,000
14 May 201974.0975.3573.9074.5974.59210,400
13 May 201974.7675.6973.2673.9773.97124,500
10 May 201976.2576.6674.8276.3476.3486,200
09 May 201975.5576.6474.8076.5176.51156,600
08 May 201977.2777.4575.9976.0776.0792,000
07 May 201978.7478.7476.5277.1977.19173,100
06 May 201978.5280.1778.4479.6379.63205,200
03 May 201978.4279.9978.4279.8679.86260,900
02 May 201977.4578.1476.0178.0578.05216,900
01 May 201975.0478.9074.6177.6677.66465,500
30 Apr 201973.8773.9972.8773.9773.97222,000
29 Apr 201973.3274.0572.7173.7073.70222,300
26 Apr 201972.8973.7272.4372.9672.96166,000
25 Apr 201974.3474.3472.6672.8272.8286,000
24 Apr 201975.5676.2274.8174.8574.85109,400
23 Apr 201973.9475.7373.5675.5575.55108,200
22 Apr 201973.6473.9773.3773.5673.56100,900
18 Apr 201974.0974.7173.3573.8073.80175,700
17 Apr 201974.4574.8273.5773.9873.98144,400
16 Apr 201972.9474.1772.8674.1074.10111,200
15 Apr 201973.4674.2272.6072.9172.9163,400
12 Apr 201973.0873.4672.3873.1873.18207,500
11 Apr 201972.5072.7572.1072.4772.47101,200
10 Apr 201971.4772.5071.4772.2972.29121,500
09 Apr 201971.7672.0371.1271.4771.47108,000
08 Apr 201972.7973.2872.0572.1072.10117,100
05 Apr 201973.5974.0272.8373.3573.35170,900
04 Apr 201972.9773.8972.9573.4173.4184,700
03 Apr 201972.5773.9372.0373.0173.01120,200
02 Apr 201972.0972.6171.1071.8271.82143,800
01 Apr 201972.3372.9971.2471.9371.93143,600
29 Mar 201971.9972.1171.0971.5971.59133,200
28 Mar 201971.2672.4470.6871.4771.47111,200
27 Mar 201971.0971.5970.3671.1671.1660,400
26 Mar 201971.1471.8970.5771.1171.11126,100
25 Mar 201970.1471.0569.2670.5070.50156,700
22 Mar 201973.8073.9970.2070.2770.27152,200
21 Mar 201973.4675.5373.4674.2574.25135,200
20 Mar 201973.9675.3073.4973.8373.83241,500
19 Mar 201974.1174.5173.4674.1374.13131,900
18 Mar 201972.5273.8172.5273.7473.7473,900
15 Mar 201972.6273.8072.3772.6272.62210,600
15 Mar 20190.18 Dividend
14 Mar 201972.8972.9072.1772.5372.3562,700
13 Mar 201972.8574.1372.6772.9372.7587,300
12 Mar 201973.0973.4872.0372.2972.11117,600
11 Mar 201974.1474.2271.9172.9572.77284,200
08 Mar 201975.2176.0475.0175.2975.1093,600
07 Mar 201976.1176.2475.1575.6475.45115,200
06 Mar 201976.2776.8975.3876.0575.86246,700
05 Mar 201976.3777.2376.0376.4876.29114,800
04 Mar 201976.7077.1475.8376.3876.19196,500
01 Mar 201978.1578.2576.9476.9776.7881,700
28 Feb 201977.2277.9776.8177.5577.3695,200
27 Feb 201977.6477.6476.2877.2477.0578,300
26 Feb 201978.4278.5177.7877.7977.6082,300
25 Feb 201979.2579.2578.3778.3778.18110,800
22 Feb 201978.8179.4877.1978.4578.26113,600
21 Feb 201976.2976.6175.8476.3776.18109,300
20 Feb 201975.8876.7075.7076.6576.46194,200
19 Feb 201974.9576.5674.8276.0675.87125,400
15 Feb 201974.5175.4974.5175.4775.28119,800
14 Feb 201974.2474.5773.4374.0273.84148,600
13 Feb 201974.3274.8372.7074.3574.17138,300
12 Feb 201970.0073.5868.8173.5273.34243,000
11 Feb 201969.8470.7869.6370.1569.98135,500
08 Feb 201968.8969.6768.3569.4869.3176,300
07 Feb 201969.6670.1168.3169.1368.9669,700
06 Feb 201970.1970.7069.7270.2070.0392,200
05 Feb 201970.6771.2469.9170.3370.1646,200
04 Feb 201969.0870.4869.0870.4570.2876,800
01 Feb 201969.0069.5968.6269.5269.3589,800
31 Jan 201968.8569.2668.2468.6668.4995,200
30 Jan 201968.5469.3467.3368.8268.65209,300
29 Jan 201966.5967.9766.0367.4567.2899,200
28 Jan 201967.2368.0865.8766.4766.3184,400
25 Jan 201968.8969.1467.9168.0767.9062,400
24 Jan 201966.9468.4566.8668.1167.9478,800
23 Jan 201967.8567.8566.7067.0566.8898,200
22 Jan 201968.4268.4266.9567.4167.2494,500
18 Jan 201969.1770.4269.0969.2169.0483,000
17 Jan 201967.1069.1967.0568.8068.63152,000
16 Jan 201967.0468.0366.7567.6067.43108,200
15 Jan 201966.8567.5166.2666.6966.52138,900
14 Jan 201967.8868.1466.6966.8566.68151,700
11 Jan 201967.7568.3267.3668.1768.00111,400
10 Jan 201966.5568.4066.2568.2968.1299,700
09 Jan 201965.3867.5965.2367.1466.97200,600
08 Jan 201964.0865.1663.6665.1464.98136,800
07 Jan 201962.6264.0062.6262.9962.83107,800
04 Jan 201962.1263.0061.3362.4662.30231,900
03 Jan 201961.6662.1960.3560.8260.6793,400
02 Jan 201961.3562.9160.4462.3862.23235,800
31 Dec 201861.8662.4361.2262.4362.2897,800
28 Dec 201861.5862.5560.5761.3861.23242,000
*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