Canada markets closed

Albany International Corp. (AIN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.51-2.98 (-3.09%)
At close: 04:00PM EDT
93.51 0.00 (0.00%)
After hours: 06:10PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202494.2694.3992.3893.5193.51198,100
Mar 27, 202495.6696.4995.0096.4996.4997,100
Mar 26, 202493.3594.7392.5994.6294.62132,800
Mar 25, 202493.9693.9992.4592.5692.5666,200
Mar 22, 202494.9194.9193.2193.2793.2786,200
Mar 21, 202493.7894.9493.4994.7794.7790,300
Mar 20, 202491.4093.9991.2593.3593.3599,600
Mar 19, 202491.7092.8291.1191.9691.96169,500
Mar 18, 202492.1092.4591.3291.7391.73121,100
Mar 15, 202490.9092.3890.9092.1892.18297,700
Mar 14, 202492.5092.6390.6591.4891.48153,700
Mar 14, 20240.26 Dividend
Mar 13, 202493.0093.8692.5993.2893.02118,000
Mar 12, 202494.5094.6393.3193.3393.07158,600
Mar 11, 202494.6795.2994.1994.9794.7162,500
Mar 08, 202497.0897.6095.4395.4895.2195,100
Mar 07, 202495.1096.2294.8496.0995.82140,400
Mar 06, 202493.4094.1593.0194.0893.82210,500
Mar 05, 202493.0093.9691.6892.4992.2382,700
Mar 04, 202493.9994.5493.2693.7093.4475,700
Mar 01, 202493.9994.2392.6693.8593.5999,400
Feb 29, 202494.2094.5592.7993.8793.6199,900
Feb 28, 202493.8594.2091.8492.8592.5997,900
Feb 27, 202496.9998.7392.5594.4994.23136,900
Feb 26, 202490.6592.6290.6592.5392.2797,400
Feb 23, 202491.4892.1491.1691.5091.24214,900
Feb 22, 202492.1792.5291.3191.7591.4983,100
Feb 21, 202492.4092.7191.5892.4492.1882,500
Feb 20, 202492.6493.5291.6392.2792.01128,300
Feb 16, 202493.0894.8392.6893.9393.67108,400
Feb 15, 202491.1893.7591.1893.6093.34102,200
Feb 14, 202489.9790.3588.7390.2489.99114,200
Feb 13, 202488.5889.9386.9988.5388.28166,300
Feb 12, 202490.8292.0290.6591.7791.5184,700
Feb 09, 202489.0290.7289.0190.6090.3579,000
Feb 08, 202488.5689.3787.7689.0288.77100,700
Feb 07, 202488.8788.9987.8788.0987.8450,300
Feb 06, 202487.6289.4587.6288.8788.6262,200
Feb 05, 202488.4588.4587.2287.8087.5673,400
Feb 02, 202488.7390.2688.7389.8589.6081,300
Feb 01, 202489.3590.1988.2790.1189.86106,400
Jan 31, 202492.3092.3088.8088.9188.66108,900
Jan 30, 202491.1791.9591.1791.8591.5967,100
Jan 29, 202489.2791.9789.2791.9291.66114,600
Jan 26, 202489.7390.2089.1089.5789.32110,100
Jan 25, 202489.4689.7488.4689.1788.92130,500
Jan 24, 202490.2290.2287.5988.0587.80101,300
Jan 23, 202490.5290.5288.6489.2088.95145,100
Jan 22, 202488.9289.9488.9289.6789.42155,400
Jan 19, 202487.0988.1185.9088.0087.75116,800
Jan 18, 202486.2586.8085.6386.7786.5392,000
Jan 17, 202486.1687.0385.5385.7685.52100,000
Jan 16, 202490.3590.8487.3787.4487.20271,600
Jan 12, 202491.6692.5090.2591.5891.32602,700
Jan 11, 202490.7390.9989.4090.3590.10180,200
Jan 10, 202491.3691.6390.7091.1190.8691,400
Jan 09, 202490.7591.4190.1290.9990.7478,100
Jan 08, 202492.0192.5890.2392.3392.0793,100
Jan 05, 202491.6093.2391.5592.2892.0295,400
Jan 04, 202493.9194.0092.2992.5592.29152,000
Jan 03, 202496.9597.2393.4093.4993.23144,300
Jan 02, 202497.3598.8896.4897.3497.0791,000
Dec 29, 202398.6399.1097.9598.2297.9590,700
Dec 28, 202398.7899.3798.1398.5098.2382,100
Dec 27, 202398.6999.4198.4598.9698.68110,500
Dec 26, 202397.8998.7897.4498.5098.2393,400
Dec 22, 202396.0897.3696.0297.3297.05297,300
Dec 21, 202396.0696.1194.4695.3695.0992,400
Dec 20, 202397.4298.6894.7295.0194.75171,800
Dec 19, 202396.2297.6695.5597.2596.98173,600
Dec 18, 202395.3295.8394.3695.6295.35164,000
Dec 18, 20230.26 Dividend
Dec 15, 202396.4896.6995.1595.3494.81709,200
Dec 14, 202395.3796.6094.7896.0995.56165,500
Dec 13, 202390.4594.0590.2193.5893.06139,700
Dec 12, 202390.0991.3489.1690.8590.35151,800
Dec 11, 202389.5390.7189.5390.2389.73249,200
Dec 08, 202388.2990.1488.2989.1388.64110,900
Dec 07, 202386.8988.1786.5888.1487.65138,200
Dec 06, 202388.6989.6987.0387.0886.60131,100
Dec 05, 202389.3889.3887.3287.7787.29201,900
Dec 04, 202388.2189.7588.2189.3988.90130,500
Dec 01, 202386.1088.8685.7388.6488.15145,300
Nov 30, 202386.0286.1684.3785.8285.35175,300
Nov 29, 202386.1286.1285.0085.5085.03157,600
Nov 28, 202385.4385.8684.5685.3984.92180,900
Nov 27, 202384.7085.8584.0085.5185.0493,700
Nov 24, 202384.4885.7283.8285.2484.7740,500
Nov 22, 202384.3885.0683.5784.3783.9153,400
Nov 21, 202384.0184.4983.0983.6483.1857,200
Nov 20, 202385.9385.9384.5584.6984.2268,800
Nov 17, 202386.3286.6585.1085.4484.97154,000
Nov 16, 202385.7986.2384.8985.7385.26113,700
Nov 15, 202386.2087.2885.4685.5785.1097,200
Nov 14, 202384.4286.7984.4286.5586.07135,600
Nov 13, 202382.5183.7882.4282.4481.9995,300
Nov 10, 202383.8783.8781.6982.8882.42162,400
Nov 09, 202383.1284.3282.5683.0082.54123,900
Nov 08, 202385.0885.0881.1982.0081.55211,100
Nov 07, 202387.8987.8983.3785.2884.81250,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...