Singapore markets close in 2 hours
Straits Times Index
3,318.13 +10.23 (+0.31%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,897.11 -298.49 (-1.55%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,566.38 -257.89 (-0.37%) CMC Crypto 200
1,512.35 +9.69 (+0.64%)
Albany International Corp. (AIN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 90.26 | 90.78 | 89.81 | 90.19 | 90.19 | 116,300 |
| 21 May 2024 | 90.12 | 91.10 | 90.12 | 90.72 | 90.72 | 67,300 |
| 20 May 2024 | 89.98 | 91.07 | 89.98 | 90.55 | 90.55 | 78,900 |
| 17 May 2024 | 90.26 | 90.52 | 89.75 | 90.10 | 90.10 | 70,200 |
| 16 May 2024 | 90.54 | 90.85 | 89.82 | 90.09 | 90.09 | 102,800 |
| 15 May 2024 | 91.66 | 91.90 | 90.91 | 90.91 | 90.91 | 107,800 |
| 14 May 2024 | 91.12 | 91.62 | 90.44 | 90.80 | 90.80 | 129,000 |
| 13 May 2024 | 89.61 | 89.91 | 89.06 | 89.76 | 89.76 | 116,700 |
| 10 May 2024 | 89.11 | 89.96 | 88.37 | 88.83 | 88.83 | 82,100 |
| 09 May 2024 | 88.20 | 89.31 | 88.15 | 88.96 | 88.96 | 108,900 |
| 08 May 2024 | 86.71 | 88.70 | 86.71 | 87.89 | 87.89 | 108,700 |
| 07 May 2024 | 86.80 | 88.20 | 86.45 | 87.56 | 87.56 | 272,200 |
| 06 May 2024 | 86.06 | 87.38 | 85.68 | 86.64 | 86.64 | 139,500 |
| 03 May 2024 | 85.05 | 85.52 | 83.40 | 84.67 | 84.67 | 289,700 |
| 02 May 2024 | 82.51 | 83.69 | 81.41 | 83.66 | 83.66 | 244,100 |
| 01 May 2024 | 80.11 | 83.75 | 79.76 | 81.71 | 81.71 | 328,900 |
| 30 Apr 2024 | 85.65 | 86.83 | 78.55 | 79.75 | 79.75 | 519,200 |
| 29 Apr 2024 | 87.67 | 88.74 | 87.67 | 88.30 | 88.30 | 161,300 |
| 26 Apr 2024 | 87.80 | 88.11 | 87.33 | 87.68 | 87.68 | 125,300 |
| 25 Apr 2024 | 87.44 | 87.92 | 86.58 | 87.38 | 87.38 | 177,300 |
| 24 Apr 2024 | 87.46 | 88.32 | 87.20 | 88.08 | 88.08 | 200,900 |
| 23 Apr 2024 | 87.59 | 88.55 | 87.59 | 88.08 | 88.08 | 198,700 |
| 22 Apr 2024 | 88.63 | 88.76 | 87.27 | 87.57 | 87.57 | 136,100 |
| 19 Apr 2024 | 87.69 | 89.18 | 87.50 | 88.23 | 88.23 | 150,700 |
| 18 Apr 2024 | 88.31 | 89.43 | 87.76 | 87.83 | 87.83 | 188,000 |
| 17 Apr 2024 | 89.35 | 89.84 | 87.93 | 87.95 | 87.95 | 170,900 |
| 16 Apr 2024 | 88.60 | 89.33 | 88.00 | 88.48 | 88.48 | 162,200 |
| 15 Apr 2024 | 89.98 | 90.53 | 88.93 | 89.48 | 89.48 | 120,400 |
| 12 Apr 2024 | 90.35 | 90.59 | 88.77 | 89.54 | 89.54 | 199,700 |
| 11 Apr 2024 | 89.18 | 91.45 | 88.55 | 91.16 | 91.16 | 412,000 |
| 10 Apr 2024 | 87.10 | 88.82 | 86.93 | 88.79 | 88.79 | 182,000 |
| 09 Apr 2024 | 88.88 | 89.82 | 88.39 | 89.58 | 89.58 | 100,900 |
| 08 Apr 2024 | 89.71 | 89.96 | 88.60 | 88.72 | 88.72 | 156,000 |
| 05 Apr 2024 | 88.72 | 89.98 | 88.59 | 89.12 | 89.12 | 140,400 |
| 04 Apr 2024 | 89.69 | 90.57 | 88.68 | 89.13 | 89.13 | 227,600 |
| 03 Apr 2024 | 87.94 | 89.45 | 87.94 | 89.18 | 89.18 | 165,300 |
| 02 Apr 2024 | 90.04 | 90.04 | 87.91 | 88.73 | 88.73 | 225,600 |
| 01 Apr 2024 | 94.06 | 94.06 | 90.66 | 90.67 | 90.67 | 130,200 |
| 28 Mar 2024 | 94.26 | 94.39 | 92.38 | 93.51 | 93.51 | 198,100 |
| 27 Mar 2024 | 95.66 | 96.49 | 95.00 | 96.49 | 96.49 | 97,100 |
| 26 Mar 2024 | 93.35 | 94.73 | 92.59 | 94.62 | 94.62 | 132,800 |
| 25 Mar 2024 | 93.96 | 93.99 | 92.45 | 92.56 | 92.56 | 66,200 |
| 22 Mar 2024 | 94.91 | 94.91 | 93.21 | 93.27 | 93.27 | 86,200 |
| 21 Mar 2024 | 93.78 | 94.94 | 93.49 | 94.77 | 94.77 | 90,300 |
| 20 Mar 2024 | 91.40 | 93.99 | 91.25 | 93.35 | 93.35 | 99,600 |
| 19 Mar 2024 | 91.70 | 92.82 | 91.11 | 91.96 | 91.96 | 169,500 |
| 18 Mar 2024 | 92.10 | 92.45 | 91.32 | 91.73 | 91.73 | 121,100 |
| 15 Mar 2024 | 90.90 | 92.38 | 90.90 | 92.18 | 92.18 | 297,700 |
| 14 Mar 2024 | 92.50 | 92.63 | 90.65 | 91.48 | 91.48 | 153,700 |
| 14 Mar 2024 | 0.26 Dividend | |||||
| 13 Mar 2024 | 93.00 | 93.86 | 92.59 | 93.28 | 93.02 | 118,000 |
| 12 Mar 2024 | 94.50 | 94.63 | 93.31 | 93.33 | 93.07 | 158,600 |
| 11 Mar 2024 | 94.67 | 95.29 | 94.19 | 94.97 | 94.71 | 62,500 |
| 08 Mar 2024 | 97.08 | 97.60 | 95.43 | 95.48 | 95.21 | 95,100 |
| 07 Mar 2024 | 95.10 | 96.22 | 94.84 | 96.09 | 95.82 | 140,400 |
| 06 Mar 2024 | 93.40 | 94.15 | 93.01 | 94.08 | 93.82 | 210,500 |
| 05 Mar 2024 | 93.00 | 93.96 | 91.68 | 92.49 | 92.23 | 82,700 |
| 04 Mar 2024 | 93.99 | 94.54 | 93.26 | 93.70 | 93.44 | 75,700 |
| 01 Mar 2024 | 93.99 | 94.23 | 92.66 | 93.85 | 93.59 | 99,400 |
| 29 Feb 2024 | 94.20 | 94.55 | 92.79 | 93.87 | 93.61 | 99,900 |
| 28 Feb 2024 | 93.85 | 94.20 | 91.84 | 92.85 | 92.59 | 97,900 |
| 27 Feb 2024 | 96.99 | 98.73 | 92.55 | 94.49 | 94.23 | 136,900 |
| 26 Feb 2024 | 90.65 | 92.62 | 90.65 | 92.53 | 92.27 | 97,400 |
| 23 Feb 2024 | 91.48 | 92.14 | 91.16 | 91.50 | 91.24 | 214,900 |
| 22 Feb 2024 | 92.17 | 92.52 | 91.31 | 91.75 | 91.49 | 83,100 |
| 21 Feb 2024 | 92.40 | 92.71 | 91.58 | 92.44 | 92.18 | 82,500 |
| 20 Feb 2024 | 92.64 | 93.52 | 91.63 | 92.27 | 92.01 | 128,300 |
| 16 Feb 2024 | 93.08 | 94.83 | 92.68 | 93.93 | 93.67 | 108,400 |
| 15 Feb 2024 | 91.18 | 93.75 | 91.18 | 93.60 | 93.34 | 102,200 |
| 14 Feb 2024 | 89.97 | 90.35 | 88.73 | 90.24 | 89.99 | 114,200 |
| 13 Feb 2024 | 88.58 | 89.93 | 86.99 | 88.53 | 88.28 | 166,300 |
| 12 Feb 2024 | 90.82 | 92.02 | 90.65 | 91.77 | 91.51 | 84,700 |
| 09 Feb 2024 | 89.02 | 90.72 | 89.01 | 90.60 | 90.35 | 79,000 |
| 08 Feb 2024 | 88.56 | 89.37 | 87.76 | 89.02 | 88.77 | 100,700 |
| 07 Feb 2024 | 88.87 | 88.99 | 87.87 | 88.09 | 87.84 | 50,300 |
| 06 Feb 2024 | 87.62 | 89.45 | 87.62 | 88.87 | 88.62 | 62,200 |
| 05 Feb 2024 | 88.45 | 88.45 | 87.22 | 87.80 | 87.56 | 73,400 |
| 02 Feb 2024 | 88.73 | 90.26 | 88.73 | 89.85 | 89.60 | 81,300 |
| 01 Feb 2024 | 89.35 | 90.19 | 88.27 | 90.11 | 89.86 | 106,400 |
| 31 Jan 2024 | 92.30 | 92.30 | 88.80 | 88.91 | 88.66 | 108,900 |
| 30 Jan 2024 | 91.17 | 91.95 | 91.17 | 91.85 | 91.59 | 67,100 |
| 29 Jan 2024 | 89.27 | 91.97 | 89.27 | 91.92 | 91.66 | 114,600 |
| 26 Jan 2024 | 89.73 | 90.20 | 89.10 | 89.57 | 89.32 | 110,100 |
| 25 Jan 2024 | 89.46 | 89.74 | 88.46 | 89.17 | 88.92 | 130,500 |
| 24 Jan 2024 | 90.22 | 90.22 | 87.59 | 88.05 | 87.80 | 101,300 |
| 23 Jan 2024 | 90.52 | 90.52 | 88.64 | 89.20 | 88.95 | 145,100 |
| 22 Jan 2024 | 88.92 | 89.94 | 88.92 | 89.67 | 89.42 | 155,400 |
| 19 Jan 2024 | 87.09 | 88.11 | 85.90 | 88.00 | 87.75 | 116,800 |
| 18 Jan 2024 | 86.25 | 86.80 | 85.63 | 86.77 | 86.53 | 92,000 |
| 17 Jan 2024 | 86.16 | 87.03 | 85.53 | 85.76 | 85.52 | 100,000 |
| 16 Jan 2024 | 90.35 | 90.84 | 87.37 | 87.44 | 87.20 | 271,600 |
| 12 Jan 2024 | 91.66 | 92.50 | 90.25 | 91.58 | 91.32 | 602,700 |
| 11 Jan 2024 | 90.73 | 90.99 | 89.40 | 90.35 | 90.10 | 180,200 |
| 10 Jan 2024 | 91.36 | 91.63 | 90.70 | 91.11 | 90.86 | 91,400 |
| 09 Jan 2024 | 90.75 | 91.41 | 90.12 | 90.99 | 90.74 | 78,100 |
| 08 Jan 2024 | 92.01 | 92.58 | 90.23 | 92.33 | 92.07 | 93,100 |
| 05 Jan 2024 | 91.60 | 93.23 | 91.55 | 92.28 | 92.02 | 95,400 |
| 04 Jan 2024 | 93.91 | 94.00 | 92.29 | 92.55 | 92.29 | 152,000 |
| 03 Jan 2024 | 96.95 | 97.23 | 93.40 | 93.49 | 93.23 | 144,300 |
| 02 Jan 2024 | 97.35 | 98.88 | 96.48 | 97.34 | 97.07 | 91,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.