NYSE - Delayed Quote USD

Albany International Corp. (AIN)

87.57 -0.66 (-0.75%)
At close: April 22 at 4:00 PM EDT
87.57 0.00 (0.00%)
After hours: April 22 at 6:19 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 88.88 89.82 88.39 89.58 89.58 100,900
Apr 8, 2024 89.71 89.96 88.60 88.72 88.72 156,000
Apr 5, 2024 88.72 89.98 88.59 89.12 89.12 140,400
Apr 4, 2024 89.69 90.57 88.68 89.13 89.13 227,600
Apr 3, 2024 87.94 89.45 87.94 89.18 89.18 165,300
Apr 2, 2024 90.04 90.04 87.91 88.73 88.73 225,600
Apr 1, 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 0.26 Dividend
Mar 14, 2024 92.50 92.63 90.65 91.48 91.48 153,700
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 8, 2024 97.08 97.60 95.43 95.48 95.21 95,100
Mar 7, 2024 95.10 96.22 94.84 96.09 95.82 140,400
Mar 6, 2024 93.40 94.15 93.01 94.08 93.82 210,500
Mar 5, 2024 93.00 93.96 91.68 92.49 92.23 82,700
Mar 4, 2024 93.99 94.54 93.26 93.70 93.44 75,700
Mar 1, 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 9, 2024 89.02 90.72 89.01 90.60 90.35 79,000
Feb 8, 2024 88.56 89.37 87.76 89.02 88.77 100,700
Feb 7, 2024 88.87 88.99 87.87 88.09 87.84 50,300
Feb 6, 2024 87.62 89.45 87.62 88.87 88.62 62,200
Feb 5, 2024 88.45 88.45 87.22 87.80 87.56 73,400
Feb 2, 2024 88.73 90.26 88.73 89.85 89.60 81,300
Feb 1, 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 9, 2024 90.75 91.41 90.12 90.99 90.74 78,100
Jan 8, 2024 92.01 92.58 90.23 92.33 92.07 93,100
Jan 5, 2024 91.60 93.23 91.55 92.28 92.02 95,400
Jan 4, 2024 93.91 94.00 92.29 92.55 92.29 152,000
Jan 3, 2024 96.95 97.23 93.40 93.49 93.23 144,300
Jan 2, 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 0.26 Dividend
Dec 18, 2023 95.32 95.83 94.36 95.62 95.35 164,000
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 8, 2023 88.29 90.14 88.29 89.13 88.64 110,900
Dec 7, 2023 86.89 88.17 86.58 88.14 87.65 138,200
Dec 6, 2023 88.69 89.69 87.03 87.08 86.60 131,100
Dec 5, 2023 89.38 89.38 87.32 87.77 87.29 201,900
Dec 4, 2023 88.21 89.75 88.21 89.39 88.90 130,500
Dec 1, 2023 86.10 88.86 85.73 88.64 88.15 145,300
Nov 30, 2023 86.02 86.16 84.37 85.82 85.35 175,300
Nov 29, 2023 86.12 86.12 85.00 85.50 85.03 157,600
Nov 28, 2023 85.43 85.86 84.56 85.39 84.92 180,900
Nov 27, 2023 84.70 85.85 84.00 85.51 85.04 93,700
Nov 24, 2023 84.48 85.72 83.82 85.24 84.77 40,500
Nov 22, 2023 84.38 85.06 83.57 84.37 83.91 53,400
Nov 21, 2023 84.01 84.49 83.09 83.64 83.18 57,200
Nov 20, 2023 85.93 85.93 84.55 84.69 84.22 68,800
Nov 17, 2023 86.32 86.65 85.10 85.44 84.97 154,000
Nov 16, 2023 85.79 86.23 84.89 85.73 85.26 113,700
Nov 15, 2023 86.20 87.28 85.46 85.57 85.10 97,200
Nov 14, 2023 84.42 86.79 84.42 86.55 86.07 135,600
Nov 13, 2023 82.51 83.78 82.42 82.44 81.99 95,300
Nov 10, 2023 83.87 83.87 81.69 82.88 82.42 162,400
Nov 9, 2023 83.12 84.32 82.56 83.00 82.54 123,900
Nov 8, 2023 85.08 85.08 81.19 82.00 81.55 211,100
Nov 7, 2023 87.89 87.89 83.37 85.28 84.81 250,100
Nov 6, 2023 86.81 87.84 86.81 87.48 87.00 184,200
Nov 3, 2023 87.11 87.85 86.25 87.30 86.82 165,500
Nov 2, 2023 83.69 85.48 82.84 85.17 84.70 144,300
Nov 1, 2023 81.23 82.59 79.96 82.16 81.71 126,000
Oct 31, 2023 79.49 82.02 78.51 81.61 81.16 140,200
Oct 30, 2023 79.69 79.96 78.90 79.86 79.42 135,100
Oct 27, 2023 80.37 80.37 78.20 78.48 78.05 81,100
Oct 26, 2023 80.64 81.53 80.30 80.68 80.24 85,600
Oct 25, 2023 80.24 81.76 79.86 80.16 79.72 85,300
Oct 24, 2023 82.30 82.66 80.26 80.77 80.33 104,100
Oct 23, 2023 83.02 83.81 81.45 81.55 81.10 151,000
Oct 20, 2023 85.21 85.21 83.06 83.23 82.77 140,600
Oct 19, 2023 85.50 85.77 84.26 84.69 84.22 213,400
Oct 18, 2023 85.35 85.37 84.04 85.16 84.69 152,500
Oct 17, 2023 84.96 87.33 84.96 86.16 85.69 120,200
Oct 16, 2023 85.59 86.39 85.30 85.49 85.02 122,100
Oct 13, 2023 86.54 87.09 84.36 84.55 84.08 91,100
Oct 12, 2023 87.49 87.49 85.28 86.20 85.73 78,400
Oct 11, 2023 86.62 87.57 86.60 87.15 86.67 79,800
Oct 10, 2023 87.03 87.57 86.07 86.72 86.24 98,700
Oct 9, 2023 84.82 86.40 84.04 86.28 85.80 77,800
Oct 6, 2023 84.07 85.47 83.35 84.75 84.28 96,700
Oct 5, 2023 84.89 85.28 83.72 84.17 83.71 93,400
Oct 4, 2023 85.29 85.29 83.58 85.07 84.60 66,800
Oct 3, 2023 84.96 86.19 84.96 85.05 84.58 98,100
Oct 2, 2023 86.03 86.28 84.71 85.25 84.78 133,700
Sep 29, 2023 88.03 88.06 86.05 86.28 85.80 147,800
Sep 28, 2023 86.16 87.94 86.16 87.49 87.01 188,700
Sep 27, 2023 83.82 86.33 83.73 85.91 85.44 122,400
Sep 26, 2023 84.82 85.30 83.48 83.53 83.07 112,400
Sep 25, 2023 84.98 85.80 84.66 85.34 84.87 158,800
Sep 22, 2023 86.44 86.88 85.64 85.74 85.27 74,900
Sep 21, 2023 87.27 87.89 86.65 86.66 86.18 65,900
Sep 20, 2023 89.60 90.31 88.09 88.15 87.66 81,800
Sep 19, 2023 90.62 90.96 88.09 89.03 88.54 141,300
Sep 18, 2023 88.16 91.28 87.89 90.83 90.33 184,000
Sep 15, 2023 85.97 86.53 84.98 85.47 85.00 451,600
Sep 14, 2023 85.43 86.24 85.40 86.07 85.60 104,800
Sep 13, 2023 85.12 85.49 84.61 84.73 84.26 119,300
Sep 12, 2023 86.00 86.15 84.85 85.28 84.81 100,100
Sep 11, 2023 86.51 87.00 85.36 86.13 85.66 95,800
Sep 8, 2023 87.76 87.76 86.00 86.36 85.88 104,800
Sep 7, 2023 88.65 88.65 87.15 87.52 87.04 161,400
Sep 6, 2023 90.01 90.14 88.29 88.41 87.92 218,300
Sep 5, 2023 92.38 93.46 89.75 89.83 89.34 160,900
Sep 1, 2023 0.25 Dividend
Sep 1, 2023 93.16 94.42 92.85 93.33 92.82 77,900
Aug 31, 2023 94.40 94.72 92.59 92.72 91.96 112,100
Aug 30, 2023 94.03 95.24 94.03 94.33 93.56 70,400
Aug 29, 2023 94.23 94.59 93.68 94.27 93.50 96,500
Aug 28, 2023 94.13 95.02 94.13 94.50 93.73 191,400
Aug 25, 2023 93.54 94.21 92.46 93.71 92.94 161,800
Aug 24, 2023 93.31 94.67 93.09 93.12 92.36 183,200
Aug 23, 2023 93.60 94.03 92.84 93.99 93.22 105,500
Aug 22, 2023 91.92 93.92 91.61 93.67 92.90 131,000
Aug 21, 2023 91.96 92.13 90.72 91.67 90.92 203,800
Aug 18, 2023 89.69 92.35 89.69 92.13 91.38 155,700
Aug 17, 2023 90.19 90.82 90.08 90.45 89.71 166,600
Aug 16, 2023 89.93 90.87 89.70 90.05 89.31 109,700
Aug 15, 2023 90.79 90.79 89.62 90.18 89.44 63,200
Aug 14, 2023 90.70 91.62 89.86 91.12 90.37 102,700
Aug 11, 2023 90.80 91.48 90.75 91.12 90.37 100,900
Aug 10, 2023 91.49 92.20 90.26 90.85 90.11 93,800
Aug 9, 2023 91.54 91.68 90.76 91.57 90.82 124,600
Aug 8, 2023 95.47 96.03 91.31 91.64 90.89 194,500
Aug 7, 2023 95.48 96.95 95.48 96.55 95.76 53,100
Aug 4, 2023 95.06 96.56 95.01 95.38 94.60 86,400
Aug 3, 2023 95.91 96.48 95.08 95.11 94.33 98,700
Aug 2, 2023 95.78 96.73 95.78 95.98 95.19 92,700
Aug 1, 2023 96.47 97.33 95.79 96.89 96.10 109,800
Jul 31, 2023 95.15 97.37 94.90 96.28 95.49 188,900
Jul 28, 2023 94.01 95.34 94.01 95.14 94.36 230,800
Jul 27, 2023 91.08 95.55 90.64 94.02 93.25 313,400
Jul 26, 2023 93.95 96.46 93.95 95.25 94.47 260,800
Jul 25, 2023 93.01 94.47 92.67 94.41 93.64 118,300
Jul 24, 2023 93.11 93.99 92.75 93.78 93.01 82,700
Jul 21, 2023 94.76 94.76 92.93 92.93 92.17 104,400
Jul 20, 2023 93.96 94.77 93.66 94.33 93.56 162,200
Jul 19, 2023 94.39 94.39 92.47 93.41 92.65 90,900
Jul 18, 2023 93.52 94.95 93.02 94.20 93.43 84,400
Jul 17, 2023 93.34 94.95 93.23 93.75 92.98 121,100
Jul 14, 2023 93.08 94.34 92.28 93.48 92.71 185,100
Jul 13, 2023 90.38 91.46 90.19 91.10 90.35 86,700
Jul 12, 2023 91.57 91.57 90.48 90.49 89.75 158,300
Jul 11, 2023 90.73 91.50 89.72 90.03 89.29 92,300
Jul 10, 2023 89.90 91.21 89.90 90.70 89.96 112,600
Jul 7, 2023 89.67 90.55 89.36 90.20 89.46 123,700
Jul 6, 2023 89.52 90.25 88.80 89.59 88.86 142,100
Jul 5, 2023 91.85 91.85 90.55 90.60 89.86 165,100
Jul 3, 2023 92.56 93.11 91.93 92.46 91.70 54,500
Jun 30, 2023 93.43 95.25 92.83 93.28 92.52 152,300
Jun 29, 2023 91.23 92.83 91.23 92.39 91.63 119,100
Jun 28, 2023 90.09 91.05 89.61 91.03 90.28 162,400
Jun 27, 2023 90.34 90.53 89.47 90.05 89.31 141,400
Jun 26, 2023 89.49 90.83 89.49 90.01 89.27 134,800
Jun 23, 2023 88.74 89.76 88.50 89.54 88.81 973,200
Jun 22, 2023 90.17 90.21 89.26 90.08 89.34 293,800
Jun 21, 2023 89.57 90.96 89.43 90.54 89.80 123,000
Jun 20, 2023 90.09 90.63 89.15 90.16 89.42 149,700
Jun 16, 2023 91.68 91.68 89.69 90.25 89.51 382,700
Jun 15, 2023 90.89 91.85 90.34 91.06 90.31 154,500
Jun 14, 2023 92.44 92.44 90.94 91.21 90.46 163,900
Jun 13, 2023 91.30 92.97 90.77 91.21 90.46 169,100
Jun 12, 2023 91.14 91.79 89.99 91.26 90.51 98,500
Jun 9, 2023 91.31 91.31 90.41 90.85 90.11 61,300
Jun 8, 2023 91.67 92.86 90.92 91.60 90.85 104,500
Jun 7, 2023 89.86 92.31 89.86 91.91 91.16 213,700
Jun 6, 2023 0.25 Dividend
Jun 6, 2023 87.21 90.15 87.21 89.52 88.79 251,900
Jun 5, 2023 89.68 89.74 86.00 87.73 86.76 185,200
Jun 2, 2023 87.33 90.89 87.22 90.73 89.73 181,800
Jun 1, 2023 85.08 86.08 84.35 85.94 84.99 178,000
May 31, 2023 86.26 86.80 83.89 84.92 83.98 210,500
May 30, 2023 86.96 87.48 85.33 86.36 85.41 403,100
May 26, 2023 85.93 87.23 85.88 86.88 85.92 113,800
May 25, 2023 85.86 86.34 84.68 86.09 85.14 182,800
May 24, 2023 88.08 88.08 85.97 86.00 85.05 136,300
May 23, 2023 89.53 89.53 87.87 88.08 87.11 140,500
May 22, 2023 90.35 90.79 89.15 89.85 88.86 123,500
May 19, 2023 92.18 92.18 89.51 89.92 88.93 268,800
May 18, 2023 90.48 91.26 89.89 91.03 90.03 98,000
May 17, 2023 90.43 91.25 89.34 90.48 89.48 163,600
May 16, 2023 90.12 90.62 89.23 89.57 88.58 74,700
May 15, 2023 90.88 91.53 90.30 91.00 90.00 78,400
May 12, 2023 90.76 90.80 89.95 90.54 89.54 85,400
May 11, 2023 89.97 90.79 89.56 90.54 89.54 106,500
May 10, 2023 91.72 91.72 89.48 90.90 89.90 76,100
May 9, 2023 90.20 91.18 89.85 90.68 89.68 75,400
May 8, 2023 91.80 92.24 90.19 90.71 89.71 67,100
May 5, 2023 91.20 92.67 91.20 91.97 90.96 117,200
May 4, 2023 91.61 92.80 89.30 89.95 88.96 147,400
May 3, 2023 92.66 93.54 91.68 92.12 91.11 153,900
May 2, 2023 90.55 92.65 89.93 92.35 91.33 133,500
May 1, 2023 90.65 93.19 90.65 91.13 90.13 109,000
Apr 28, 2023 90.88 92.44 90.26 91.21 90.21 145,700
Apr 27, 2023 88.58 92.01 88.58 91.52 90.51 166,800
Apr 26, 2023 85.06 87.07 82.30 86.30 85.35 355,100
Apr 25, 2023 90.03 90.95 89.49 89.53 88.54 116,700
Apr 24, 2023 90.77 91.71 90.48 91.05 90.05 80,000

Related Tickers

603889.SS Zhejiang Xinao Textiles Inc.
7.48
+2.19%
 
UFI Unifi, Inc.
5.70
+2.89%
 
SBAT.JK PT Sejahtera Bintang Abadi Textile Tbk
2.0000
0.00%
 
CULP Culp, Inc.
4.4300
-2.42%
 
CRI.PA Chargeurs SA
10.60
+0.95%
 
TRIDENT.NS Trident Limited
39.70
+1.53%