Albany International Corp. (AIN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

87.68

+0.30

(+0.34%)

At close: 04:00PM EDT

87.68

0.00

(0.00%)

After hours:

05:49PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	87.80	88.11	87.33	87.68	87.68	125,300
Apr 25, 2024	87.44	87.92	86.58	87.38	87.38	177,300
Apr 24, 2024	87.46	88.32	87.20	88.08	88.08	200,900
Apr 23, 2024	87.59	88.55	87.59	88.08	88.08	198,700
Apr 22, 2024	88.63	88.76	87.27	87.57	87.57	136,100
Apr 19, 2024	87.69	89.18	87.50	88.23	88.23	150,700
Apr 18, 2024	88.31	89.43	87.76	87.83	87.83	188,000
Apr 17, 2024	89.35	89.84	87.93	87.95	87.95	170,900
Apr 16, 2024	88.60	89.33	88.00	88.48	88.48	162,200
Apr 15, 2024	89.98	90.53	88.93	89.48	89.48	120,400
Apr 12, 2024	90.35	90.59	88.77	89.54	89.54	199,700
Apr 11, 2024	89.18	91.45	88.55	91.16	91.16	412,000
Apr 10, 2024	87.10	88.82	86.93	88.79	88.79	182,000
Apr 09, 2024	88.88	89.82	88.39	89.58	89.58	100,900
Apr 08, 2024	89.71	89.96	88.60	88.72	88.72	156,000
Apr 05, 2024	88.72	89.98	88.59	89.12	89.12	140,400
Apr 04, 2024	89.69	90.57	88.68	89.13	89.13	227,600
Apr 03, 2024	87.94	89.45	87.94	89.18	89.18	165,300
Apr 02, 2024	90.04	90.04	87.91	88.73	88.73	225,600
Apr 01, 2024	94.06	94.06	90.66	90.67	90.67	130,200
Mar 28, 2024	94.26	94.39	92.38	93.51	93.51	198,100
Mar 27, 2024	95.66	96.49	95.00	96.49	96.49	97,100
Mar 26, 2024	93.35	94.73	92.59	94.62	94.62	132,800
Mar 25, 2024	93.96	93.99	92.45	92.56	92.56	66,200
Mar 22, 2024	94.91	94.91	93.21	93.27	93.27	86,200
Mar 21, 2024	93.78	94.94	93.49	94.77	94.77	90,300
Mar 20, 2024	91.40	93.99	91.25	93.35	93.35	99,600
Mar 19, 2024	91.70	92.82	91.11	91.96	91.96	169,500
Mar 18, 2024	92.10	92.45	91.32	91.73	91.73	121,100
Mar 15, 2024	90.90	92.38	90.90	92.18	92.18	297,700
Mar 14, 2024	92.50	92.63	90.65	91.48	91.48	153,700
Mar 14, 2024	0.26 Dividend
Mar 13, 2024	93.00	93.86	92.59	93.28	93.02	118,000
Mar 12, 2024	94.50	94.63	93.31	93.33	93.07	158,600
Mar 11, 2024	94.67	95.29	94.19	94.97	94.71	62,500
Mar 08, 2024	97.08	97.60	95.43	95.48	95.21	95,100
Mar 07, 2024	95.10	96.22	94.84	96.09	95.82	140,400
Mar 06, 2024	93.40	94.15	93.01	94.08	93.82	210,500
Mar 05, 2024	93.00	93.96	91.68	92.49	92.23	82,700
Mar 04, 2024	93.99	94.54	93.26	93.70	93.44	75,700
Mar 01, 2024	93.99	94.23	92.66	93.85	93.59	99,400
Feb 29, 2024	94.20	94.55	92.79	93.87	93.61	99,900
Feb 28, 2024	93.85	94.20	91.84	92.85	92.59	97,900
Feb 27, 2024	96.99	98.73	92.55	94.49	94.23	136,900
Feb 26, 2024	90.65	92.62	90.65	92.53	92.27	97,400
Feb 23, 2024	91.48	92.14	91.16	91.50	91.24	214,900
Feb 22, 2024	92.17	92.52	91.31	91.75	91.49	83,100
Feb 21, 2024	92.40	92.71	91.58	92.44	92.18	82,500
Feb 20, 2024	92.64	93.52	91.63	92.27	92.01	128,300
Feb 16, 2024	93.08	94.83	92.68	93.93	93.67	108,400
Feb 15, 2024	91.18	93.75	91.18	93.60	93.34	102,200
Feb 14, 2024	89.97	90.35	88.73	90.24	89.99	114,200
Feb 13, 2024	88.58	89.93	86.99	88.53	88.28	166,300
Feb 12, 2024	90.82	92.02	90.65	91.77	91.51	84,700
Feb 09, 2024	89.02	90.72	89.01	90.60	90.35	79,000
Feb 08, 2024	88.56	89.37	87.76	89.02	88.77	100,700
Feb 07, 2024	88.87	88.99	87.87	88.09	87.84	50,300
Feb 06, 2024	87.62	89.45	87.62	88.87	88.62	62,200
Feb 05, 2024	88.45	88.45	87.22	87.80	87.56	73,400
Feb 02, 2024	88.73	90.26	88.73	89.85	89.60	81,300
Feb 01, 2024	89.35	90.19	88.27	90.11	89.86	106,400
Jan 31, 2024	92.30	92.30	88.80	88.91	88.66	108,900
Jan 30, 2024	91.17	91.95	91.17	91.85	91.59	67,100
Jan 29, 2024	89.27	91.97	89.27	91.92	91.66	114,600
Jan 26, 2024	89.73	90.20	89.10	89.57	89.32	110,100
Jan 25, 2024	89.46	89.74	88.46	89.17	88.92	130,500
Jan 24, 2024	90.22	90.22	87.59	88.05	87.80	101,300
Jan 23, 2024	90.52	90.52	88.64	89.20	88.95	145,100
Jan 22, 2024	88.92	89.94	88.92	89.67	89.42	155,400
Jan 19, 2024	87.09	88.11	85.90	88.00	87.75	116,800
Jan 18, 2024	86.25	86.80	85.63	86.77	86.53	92,000
Jan 17, 2024	86.16	87.03	85.53	85.76	85.52	100,000
Jan 16, 2024	90.35	90.84	87.37	87.44	87.20	271,600
Jan 12, 2024	91.66	92.50	90.25	91.58	91.32	602,700
Jan 11, 2024	90.73	90.99	89.40	90.35	90.10	180,200
Jan 10, 2024	91.36	91.63	90.70	91.11	90.86	91,400
Jan 09, 2024	90.75	91.41	90.12	90.99	90.74	78,100
Jan 08, 2024	92.01	92.58	90.23	92.33	92.07	93,100
Jan 05, 2024	91.60	93.23	91.55	92.28	92.02	95,400
Jan 04, 2024	93.91	94.00	92.29	92.55	92.29	152,000
Jan 03, 2024	96.95	97.23	93.40	93.49	93.23	144,300
Jan 02, 2024	97.35	98.88	96.48	97.34	97.07	91,000
Dec 29, 2023	98.63	99.10	97.95	98.22	97.95	90,700
Dec 28, 2023	98.78	99.37	98.13	98.50	98.23	82,100
Dec 27, 2023	98.69	99.41	98.45	98.96	98.68	110,500
Dec 26, 2023	97.89	98.78	97.44	98.50	98.23	93,400
Dec 22, 2023	96.08	97.36	96.02	97.32	97.05	297,300
Dec 21, 2023	96.06	96.11	94.46	95.36	95.09	92,400
Dec 20, 2023	97.42	98.68	94.72	95.01	94.75	171,800
Dec 19, 2023	96.22	97.66	95.55	97.25	96.98	173,600
Dec 18, 2023	95.32	95.83	94.36	95.62	95.35	164,000
Dec 18, 2023	0.26 Dividend
Dec 15, 2023	96.48	96.69	95.15	95.34	94.81	709,200
Dec 14, 2023	95.37	96.60	94.78	96.09	95.56	165,500
Dec 13, 2023	90.45	94.05	90.21	93.58	93.06	139,700
Dec 12, 2023	90.09	91.34	89.16	90.85	90.35	151,800
Dec 11, 2023	89.53	90.71	89.53	90.23	89.73	249,200
Dec 08, 2023	88.29	90.14	88.29	89.13	88.64	110,900
Dec 07, 2023	86.89	88.17	86.58	88.14	87.65	138,200
Dec 06, 2023	88.69	89.69	87.03	87.08	86.60	131,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,888.50+643.33(+0.75%)

Albany International Corp. (AIN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,888.50
+643.33(+0.75%)