AIN - Albany International Corp.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 201978.6179.4378.3278.8978.89213,400
18 Jul 201978.6179.4477.9978.4878.48151,900
17 Jul 201979.5279.8878.4778.7078.70128,700
16 Jul 201979.8680.6079.5379.8079.80184,200
15 Jul 201981.1281.8879.8880.1180.11102,100
12 Jul 201980.3481.4480.0581.1081.10154,400
11 Jul 201981.2881.3280.2780.4980.49149,200
10 Jul 201982.5182.6880.8881.1681.16115,900
09 Jul 201981.4582.2180.9382.1582.15239,900
08 Jul 201982.1782.4081.5181.9081.90171,000
05 Jul 201982.9582.9581.2382.3382.33256,200
03 Jul 201983.4483.7782.7983.4483.4491,800
02 Jul 201983.7083.9782.3283.2583.25144,800
01 Jul 201983.9384.1982.6783.5883.58435,500
28 Jun 201980.5083.4380.5082.9182.91428,500
27 Jun 201980.9680.9679.7780.6880.68254,500
26 Jun 201980.6681.2380.1480.9280.92259,800
25 Jun 201980.2981.0879.7780.3980.39342,800
24 Jun 201981.3181.3679.6880.1780.17171,200
21 Jun 201980.1081.5779.0581.0481.04693,700
20 Jun 201980.8581.0979.4980.6480.64195,700
19 Jun 201978.6179.7178.3079.6779.67190,600
18 Jun 201976.4978.6676.4978.5078.50178,200
17 Jun 201974.5476.5774.1375.9975.99240,400
14 Jun 201976.6276.6274.0874.1874.18114,900
13 Jun 201976.0977.2075.7076.9676.96153,000
12 Jun 201974.7875.6074.6775.5175.51179,200
11 Jun 201975.0875.7074.0274.9674.96431,500
10 Jun 201974.1475.0774.1074.3874.38183,300
07 Jun 201972.3773.7672.0173.6173.61158,000
06 Jun 201971.3171.6570.4471.6571.65208,000
06 Jun 20190.18 Dividend
05 Jun 201971.2072.3070.7371.3071.12106,300
04 Jun 201970.1571.2169.2271.1570.97160,800
03 Jun 201970.1771.1168.8669.2969.12205,400
31 May 201970.0071.6069.9370.0769.89730,800
30 May 201970.5471.0468.9369.5769.39348,500
29 May 201971.7372.4969.8970.3570.17311,300
28 May 201974.3074.7074.0874.0973.90145,800
24 May 201973.9274.7173.4174.2574.06177,700
23 May 201975.2275.3872.6473.5273.33211,600
22 May 201975.9576.5775.5476.0375.84185,500
21 May 201973.8176.4073.8175.8875.69250,700
20 May 201972.0673.5271.7973.2473.06190,600
17 May 201972.5273.6371.8472.7072.52151,900
16 May 201972.1974.1171.9473.1672.98135,400
15 May 201973.8474.3972.0272.1071.92121,000
14 May 201974.0975.3573.9074.5974.40210,400
13 May 201974.7675.6973.2673.9773.78124,500
10 May 201976.2576.6674.8276.3476.1586,200
09 May 201975.5576.6474.8076.5176.32156,600
08 May 201977.2777.4575.9976.0775.8892,000
07 May 201978.7478.7476.5277.1977.00173,100
06 May 201978.5280.1778.4479.6379.43205,200
03 May 201978.4279.9978.4279.8679.66260,900
02 May 201977.4578.1476.0178.0577.85216,900
01 May 201975.0478.9074.6177.6677.46465,500
30 Apr 201973.8773.9972.8773.9773.78222,000
29 Apr 201973.3274.0572.7173.7073.51222,300
26 Apr 201972.8973.7272.4372.9672.78166,000
25 Apr 201974.3474.3472.6672.8272.6486,000
24 Apr 201975.5676.2274.8174.8574.66109,400
23 Apr 201973.9475.7373.5675.5575.36108,200
22 Apr 201973.6473.9773.3773.5673.37100,900
18 Apr 201974.0974.7173.3573.8073.61175,700
17 Apr 201974.4574.8273.5773.9873.79144,400
16 Apr 201972.9474.1772.8674.1073.91111,200
15 Apr 201973.4674.2272.6072.9172.7363,400
12 Apr 201973.0873.4672.3873.1873.00207,500
11 Apr 201972.5072.7572.1072.4772.29101,200
10 Apr 201971.4772.5071.4772.2972.11121,500
09 Apr 201971.7672.0371.1271.4771.29108,000
08 Apr 201972.7973.2872.0572.1071.92117,100
05 Apr 201973.5974.0272.8373.3573.16170,900
04 Apr 201972.9773.8972.9573.4173.2284,700
03 Apr 201972.5773.9372.0373.0172.83120,200
02 Apr 201972.0972.6171.1071.8271.64143,800
01 Apr 201972.3372.9971.2471.9371.75143,600
29 Mar 201971.9972.1171.0971.5971.41133,200
28 Mar 201971.2672.4470.6871.4771.29111,200
27 Mar 201971.0971.5970.3671.1670.9860,400
26 Mar 201971.1471.8970.5771.1170.93126,100
25 Mar 201970.1471.0569.2670.5070.32156,700
22 Mar 201973.8073.9970.2070.2770.09152,200
21 Mar 201973.4675.5373.4674.2574.06135,200
20 Mar 201973.9675.3073.4973.8373.64241,500
19 Mar 201974.1174.5173.4674.1373.94131,900
18 Mar 201972.5273.8172.5273.7473.5573,900
15 Mar 201972.6273.8072.3772.6272.44210,600
15 Mar 20190.18 Dividend
14 Mar 201972.8972.9072.1772.5372.1762,700
13 Mar 201972.8574.1372.6772.9372.5787,300
12 Mar 201973.0973.4872.0372.2971.93117,600
11 Mar 201974.1474.2271.9172.9572.59284,200
08 Mar 201975.2176.0475.0175.2974.9193,600
07 Mar 201976.1176.2475.1575.6475.26115,200
06 Mar 201976.2776.8975.3876.0575.67246,700
05 Mar 201976.3777.2376.0376.4876.10114,800
04 Mar 201976.7077.1475.8376.3876.00196,500
01 Mar 201978.1578.2576.9476.9776.5981,700
*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