AIN - Albany International Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202079.8279.9178.1378.3978.39190,200
Jan 16, 202078.9479.6578.3579.2779.27162,700
Jan 15, 202076.9578.8276.9578.3678.36259,100
Jan 14, 202076.7477.2575.9077.1977.19323,900
Jan 13, 202074.5377.3074.4977.2977.29413,700
Jan 10, 202076.6576.7574.9974.9974.99121,500
Jan 09, 202076.2077.4176.0776.7076.70170,500
Jan 08, 202076.2777.1576.0076.1076.10125,100
Jan 07, 202076.2776.8276.0276.3776.37121,800
Jan 06, 202077.2077.5276.5276.8376.83179,200
Jan 03, 202075.7577.7075.7577.6377.63326,200
Jan 02, 202076.2576.9375.6776.8576.85145,900
Dec 31, 201976.1676.8775.8475.9275.92150,600
Dec 30, 201976.4076.7675.7976.2076.20254,200
Dec 27, 201976.5177.4276.1876.5476.54134,600
Dec 26, 201977.3577.5676.2476.5776.57182,600
Dec 24, 201977.3277.6876.9377.3677.36103,400
Dec 23, 201976.8777.7076.7677.2277.22121,800
Dec 20, 201977.2577.8476.8677.1077.10403,700
Dec 20, 20190.19 Dividend
Dec 19, 201977.8377.9577.0377.4377.24200,500
Dec 18, 201978.5078.5676.8977.5977.40264,200
Dec 17, 201978.5079.5977.3178.6778.48290,400
Dec 16, 201982.9783.3277.6678.1877.99285,900
Dec 13, 201982.0082.4181.2382.3182.11216,200
Dec 12, 201981.3082.5780.6682.1081.90313,900
Dec 11, 201981.7381.7879.9680.8180.61287,200
Dec 10, 201982.2382.4381.0881.4981.29194,800
Dec 09, 201982.5183.3781.0881.9781.77364,200
Dec 06, 201982.6284.1482.0082.8782.67375,600
Dec 05, 201982.4782.6480.4381.5381.33273,000
Dec 04, 201983.0683.5382.0082.1681.96125,300
Dec 03, 201982.2082.8981.9982.5382.3388,800
Dec 02, 201983.7283.8682.3782.9882.78160,200
Nov 29, 201983.5784.1683.4083.6883.4751,200
Nov 27, 201985.1785.3784.0084.0883.87100,300
Nov 26, 201986.1386.2684.8085.1084.89105,500
Nov 25, 201984.1586.6183.9086.2986.08218,800
Nov 22, 201984.4385.0883.2083.6383.42150,900
Nov 21, 201984.0084.0182.8283.7383.52149,400
Nov 20, 201984.0384.9582.5583.6383.42169,500
Nov 19, 201983.8784.9382.6284.2884.07132,400
Nov 18, 201985.2485.2983.2083.7483.53157,800
Nov 15, 201986.0386.5585.4485.7185.50131,900
Nov 14, 201984.9485.4984.2985.3985.18110,300
Nov 13, 201985.8485.8484.6184.9684.7577,900
Nov 12, 201985.8086.5585.4486.2085.99101,300
Nov 11, 201985.9986.1685.1985.5985.3880,000
Nov 08, 201986.3886.8385.8186.2886.07106,900
Nov 07, 201985.7887.0485.5886.2886.07123,000
Nov 06, 201985.7285.8384.4484.9184.70171,100
Nov 05, 201986.3987.0085.5286.0885.87162,100
Nov 04, 201985.9586.5384.7885.9985.78132,300
Nov 01, 201984.7385.4984.0985.0284.81167,200
Oct 31, 201982.9785.5982.8083.9883.77345,100
Oct 30, 201986.0086.3780.0182.4282.22491,700
Oct 29, 201981.1482.2880.5681.8381.63196,500
Oct 28, 201980.0482.5279.9581.5881.38249,600
Oct 25, 201979.8081.3079.3579.5379.33173,600
Oct 24, 201979.4680.8278.5980.1879.98208,800
Oct 23, 201980.0080.0078.3579.0678.87339,700
Oct 22, 201981.4282.0077.7780.2480.04424,300
Oct 21, 201988.3888.9186.1486.3986.18220,200
Oct 18, 201989.7590.3486.3187.6487.42210,700
Oct 17, 201988.9490.5188.9490.3090.08144,300
Oct 16, 201987.9590.0487.9588.6588.4394,300
Oct 15, 201987.5588.4287.5588.3288.1070,100
Oct 14, 201986.7887.6486.2887.4087.1973,500
Oct 11, 201986.5188.2086.5187.3087.09133,500
Oct 10, 201985.0085.8984.6985.0584.84145,700
Oct 09, 201985.6785.6784.5584.8084.5958,700
Oct 08, 201984.7885.7283.6084.7784.56165,200
Oct 07, 201984.8486.2084.1685.7285.51173,100
Oct 04, 201984.5485.5184.1185.2885.07112,100
Oct 03, 201985.0385.2883.4384.3684.15194,900
Oct 02, 201985.4986.2184.5085.3585.14142,900
Oct 01, 201990.9490.9485.7786.4286.21153,700
Sep 30, 201990.1990.8989.8090.1689.94256,700
Sep 27, 201990.8090.9189.2389.8589.63217,300
Sep 26, 201991.5192.0590.2190.2990.07224,200
Sep 25, 201988.4191.7487.8191.5191.29335,400
Sep 24, 201989.6589.8687.0888.2888.06206,700
Sep 23, 201987.8189.9287.5389.6689.44235,500
Sep 20, 201986.6888.0486.4087.8987.67514,800
Sep 19, 201987.8388.1886.4886.5086.29158,400
Sep 18, 201987.0988.0486.5987.3787.16140,000
Sep 17, 201987.1287.9085.5987.1186.90219,100
Sep 16, 201989.0290.0887.2487.4987.28163,500
Sep 13, 201988.8389.8988.3789.6489.42171,100
Sep 12, 201987.9488.7086.7588.0287.80233,500
Sep 11, 201986.1787.7185.2387.4887.27137,700
Sep 10, 201983.2585.7382.1885.6785.46250,900
Sep 09, 201981.9883.1981.9283.0982.89135,600
Sep 06, 201982.2182.8681.8081.9681.7690,100
Sep 06, 20190.18 Dividend
Sep 05, 201980.2783.7280.2782.4482.06297,600
Sep 04, 201980.4380.6379.2679.6079.23131,100
Sep 03, 201982.0082.0079.2479.5879.21136,100
Aug 30, 201982.8583.1581.9882.2281.8485,900
Aug 29, 201980.6982.5080.6982.3982.01145,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...