Albany International Corp. - Price History

Monthly price history for AIN (Albany International Corp.)

DateAdjusted priceReal price
December 2022 101.80 USD 101.80 USD
November 2022 101.37 USD 101.37 USD
October 2022 91.62 USD 91.62 USD
September 2022 78.83 USD 78.83 USD
August 2022 87.98 USD 88.19 USD
July 2022 91.05 USD 91.27 USD
June 2022 78.60 USD 78.79 USD
May 2022 83.99 USD 84.40 USD
April 2022 77.84 USD 78.22 USD
March 2022 83.91 USD 84.32 USD
February 2022 87.18 USD 87.82 USD
January 2022 83.10 USD 83.71 USD
December 2021 87.80 USD 88.45 USD
November 2021 80.15 USD 80.93 USD
October 2021 79.87 USD 80.65 USD
September 2021 76.13 USD 76.87 USD
August 2021 77.37 USD 78.33 USD
July 2021 85.30 USD 86.35 USD
June 2021 88.17 USD 89.26 USD
May 2021 88.06 USD 89.35 USD
April 2021 87.95 USD 89.24 USD
March 2021 82.27 USD 83.47 USD
February 2021 77.73 USD 79.05 USD
January 2021 68.36 USD 69.52 USD
December 2020 72.19 USD 73.42 USD
November 2020 67.20 USD 68.53 USD
October 2020 49.95 USD 50.94 USD
September 2020 48.55 USD 49.51 USD
August 2020 50.71 USD 51.90 USD
July 2020 46.98 USD 48.08 USD
June 2020 57.36 USD 58.71 USD
May 2020 58.74 USD 60.30 USD
April 2020 49.82 USD 51.14 USD
March 2020 46.11 USD 47.33 USD
February 2020 62.04 USD 64.07 USD
January 2020 67.56 USD 69.77 USD
December 2019 73.52 USD 75.92 USD
November 2019 80.83 USD 83.68 USD
October 2019 81.12 USD 83.98 USD
September 2019 87.09 USD 90.16 USD
August 2019 79.25 USD 82.22 USD
July 2019 82.88 USD 85.99 USD
June 2019 79.91 USD 82.91 USD
May 2019 67.37 USD 70.07 USD
April 2019 71.12 USD 73.97 USD
March 2019 68.83 USD 71.59 USD
February 2019 74.37 USD 77.55 USD
January 2019 65.85 USD 68.66 USD
December 2018 59.87 USD 62.43 USD
November 2018 69.19 USD 72.36 USD
October 2018 66.91 USD 69.98 USD
September 2018 76.02 USD 79.50 USD
August 2018 73.61 USD 77.15 USD
July 2018 63.11 USD 66.15 USD
June 2018 57.39 USD 60.15 USD
May 2018 58.52 USD 61.50 USD
April 2018 56.28 USD 59.15 USD
March 2018 59.66 USD 62.70 USD
February 2018 60.41 USD 63.65 USD
January 2018 60.22 USD 63.45 USD
December 2017 58.32 USD 61.45 USD
November 2017 61.24 USD 64.70 USD
October 2017 57.12 USD 60.35 USD
September 2017 54.33 USD 57.40 USD
August 2017 50.57 USD 53.60 USD
July 2017 50.47 USD 53.50 USD
June 2017 50.38 USD 53.40 USD
May 2017 45.41 USD 48.30 USD
April 2017 45.84 USD 48.75 USD
March 2017 43.30 USD 46.05 USD
February 2017 42.48 USD 45.35 USD
January 2017 44.45 USD 47.45 USD
December 2016 43.37 USD 46.30 USD
November 2016 43.58 USD 46.70 USD
October 2016 38.03 USD 40.75 USD
September 2016 39.55 USD 42.38 USD
August 2016 39.34 USD 42.33 USD
July 2016 39.34 USD 42.33 USD
June 2016 37.11 USD 39.93 USD
May 2016 36.40 USD 39.33 USD
April 2016 37.29 USD 40.29 USD
March 2016 34.79 USD 37.59 USD
February 2016 33.73 USD 36.62 USD
January 2016 31.25 USD 33.92 USD
December 2015 33.67 USD 36.55 USD
November 2015 35.73 USD 38.96 USD
October 2015 34.45 USD 37.57 USD
September 2015 26.23 USD 28.61 USD
August 2015 29.09 USD 31.90 USD
July 2015 33.94 USD 37.22 USD
June 2015 36.29 USD 39.80 USD
May 2015 35.93 USD 39.58 USD
April 2015 35.59 USD 39.20 USD
March 2015 36.09 USD 39.75 USD
February 2015 34.10 USD 37.71 USD
January 2015 30.86 USD 34.13 USD
December 2014 34.35 USD 37.99 USD
November 2014 33.64 USD 37.37 USD
October 2014 34.01 USD 37.78 USD
September 2014 30.64 USD 34.04 USD
August 2014 33.68 USD 37.57 USD
July 2014 32.13 USD 35.84 USD
June 2014 34.03 USD 37.96 USD
May 2014 33.25 USD 37.25 USD
April 2014 32.11 USD 35.98 USD
March 2014 31.72 USD 35.54 USD
February 2014 32.07 USD 36.08 USD
January 2014 30.73 USD 34.57 USD
December 2013 31.94 USD 35.93 USD
November 2013 32.54 USD 36.76 USD
October 2013 32.58 USD 36.81 USD
September 2013 31.75 USD 35.87 USD
August 2013 28.43 USD 32.27 USD
July 2013 30.40 USD 34.51 USD
June 2013 29.06 USD 32.98 USD
May 2013 27.83 USD 31.74 USD
April 2013 25.47 USD 29.05 USD
March 2013 25.34 USD 28.90 USD
February 2013 24.92 USD 28.56 USD
January 2013 21.87 USD 25.06 USD
December 2012 19.79 USD 22.68 USD
November 2012 18.65 USD 21.51 USD
October 2012 19.05 USD 21.97 USD
September 2012 19.05 USD 21.97 USD
August 2012 18.19 USD 21.12 USD
July 2012 15.42 USD 17.90 USD
June 2012 16.11 USD 18.71 USD
May 2012 15.59 USD 18.24 USD
April 2012 20.60 USD 24.10 USD
March 2012 19.61 USD 22.95 USD
February 2012 20.33 USD 23.92 USD
January 2012 20.42 USD 24.02 USD
December 2011 19.65 USD 23.12 USD
November 2011 20.51 USD 24.26 USD
October 2011 19.09 USD 22.59 USD
September 2011 15.43 USD 18.25 USD
August 2011 18.25 USD 21.74 USD
July 2011 22.31 USD 26.57 USD
June 2011 22.16 USD 26.39 USD
May 2011 23.06 USD 27.60 USD
April 2011 21.15 USD 25.31 USD
March 2011 20.80 USD 24.90 USD
February 2011 20.25 USD 24.36 USD
January 2011 18.74 USD 22.55 USD
December 2010 19.69 USD 23.69 USD
November 2010 17.46 USD 21.10 USD
October 2010 16.88 USD 20.40 USD
September 2010 15.65 USD 18.92 USD
August 2010 14.59 USD 17.75 USD
July 2010 15.09 USD 18.35 USD
June 2010 13.31 USD 16.19 USD
May 2010 15.38 USD 18.82 USD
April 2010 20.81 USD 25.47 USD
March 2010 17.59 USD 21.53 USD
February 2010 15.69 USD 19.32 USD
January 2010 16.16 USD 19.89 USD
December 2009 18.24 USD 22.46 USD
November 2009 14.61 USD 18.08 USD
October 2009 13.46 USD 16.66 USD
September 2009 15.67 USD 19.40 USD
August 2009 13.79 USD 17.19 USD
July 2009 11.02 USD 13.74 USD
June 2009 9.13 USD 11.38 USD
May 2009 10.61 USD 13.35 USD
April 2009 7.38 USD 9.28 USD
March 2009 7.20 USD 9.05 USD
February 2009 6.68 USD 8.60 USD
January 2009 7.78 USD 10.01 USD
December 2008 9.97 USD 12.84 USD
November 2008 11.83 USD 15.38 USD
October 2008 11.20 USD 14.56 USD
September 2008 21.02 USD 27.33 USD
August 2008 23.50 USD 30.67 USD
July 2008 21.99 USD 28.70 USD
June 2008 22.22 USD 29.00 USD
May 2008 26.42 USD 34.61 USD
April 2008 27.71 USD 36.30 USD
March 2008 27.59 USD 36.14 USD
February 2008 26.12 USD 34.33 USD
January 2008 26.60 USD 34.96 USD
December 2007 28.23 USD 37.10 USD
November 2007 29.34 USD 38.67 USD
October 2007 28.45 USD 37.50 USD
September 2007 28.45 USD 37.49 USD
August 2007 29.46 USD 38.94 USD
July 2007 28.36 USD 37.48 USD
June 2007 30.60 USD 40.44 USD
May 2007 29.52 USD 39.12 USD
April 2007 28.90 USD 38.30 USD
March 2007 27.12 USD 35.94 USD
February 2007 25.81 USD 34.21 USD
January 2007 25.54 USD 33.94 USD
December 2006 24.76 USD 32.91 USD
November 2006 23.40 USD 31.20 USD
October 2006 25.21 USD 33.61 USD
September 2006 23.87 USD 31.82 USD
August 2006 26.12 USD 34.92 USD
July 2006 26.87 USD 35.93 USD
June 2006 31.71 USD 42.39 USD
May 2006 29.81 USD 39.96 USD
April 2006 29.17 USD 39.10 USD
March 2006 28.42 USD 38.09 USD
February 2006 27.67 USD 37.17 USD
January 2006 27.54 USD 37.00 USD
December 2005 26.92 USD 36.16 USD
November 2005 28.32 USD 38.13 USD
October 2005 28.69 USD 38.63 USD
September 2005 27.38 USD 36.87 USD
August 2005 26.68 USD 36.02 USD
July 2005 25.95 USD 35.04 USD
June 2005 23.78 USD 32.11 USD
May 2005 23.10 USD 31.27 USD
April 2005 23.17 USD 31.36 USD
March 2005 22.82 USD 30.88 USD
February 2005 23.77 USD 32.25 USD
January 2005 25.17 USD 34.15 USD
December 2004 25.92 USD 35.16 USD
November 2004 24.65 USD 33.45 USD
October 2004 22.07 USD 30.02 USD
September 2004 21.92 USD 29.81 USD
August 2004 21.38 USD 29.15 USD
July 2004 21.94 USD 29.92 USD
June 2004 24.61 USD 33.56 USD
May 2004 22.31 USD 30.49 USD
April 2004 22.31 USD 30.50 USD
March 2004 19.67 USD 26.89 USD
February 2004 23.30 USD 31.92 USD
January 2004 23.54 USD 32.25 USD
December 2003 24.75 USD 33.90 USD
November 2003 22.59 USD 31.01 USD
October 2003 22.51 USD 30.90 USD
September 2003 22.46 USD 30.84 USD
August 2003 22.21 USD 30.56 USD
July 2003 20.76 USD 28.57 USD
June 2003 19.91 USD 27.40 USD
May 2003 19.31 USD 26.62 USD
April 2003 17.22 USD 23.74 USD
March 2003 16.62 USD 22.91 USD
February 2003 16.02 USD 22.14 USD
January 2003 17.12 USD 23.67 USD
December 2002 14.95 USD 20.66 USD
November 2002 15.01 USD 20.80 USD
October 2002 15.29 USD 21.19 USD
September 2002 13.69 USD 18.98 USD
August 2002 15.77 USD 21.90 USD
July 2002 16.70 USD 23.20 USD
June 2002 19.37 USD 26.91 USD
May 2002 18.72 USD 26.05 USD
April 2002 18.09 USD 25.18 USD
March 2002 21.77 USD 30.30 USD
February 2002 19.31 USD 26.92 USD
January 2002 16.56 USD 23.09 USD
December 2001 15.56 USD 21.70 USD
November 2001 14.48 USD 20.24 USD
October 2001 13.95 USD 19.50 USD
September 2001 10.70 USD 14.96 USD
August 2001 15.10 USD 21.10 USD
July 2001 14.27 USD 19.95 USD
June 2001 13.52 USD 18.90 USD
May 2001 15.83 USD 22.12 USD
April 2001 14.18 USD 19.82 USD
March 2001 13.16 USD 18.40 USD
February 2001 12.95 USD 18.10 USD
January 2001 11.95 USD 16.70 USD
December 2000 9.61 USD 13.44 USD
November 2000 7.02 USD 9.81 USD
October 2000 7.69 USD 10.75 USD
September 2000 8.59 USD 12.00 USD
August 2000 9.97 USD 13.94 USD
July 2000 10.02 USD 14.00 USD
June 2000 10.37 USD 14.50 USD
May 2000 10.24 USD 14.31 USD
April 2000 10.87 USD 15.19 USD
March 2000 10.60 USD 14.81 USD
February 2000 10.37 USD 14.50 USD
January 2000 10.60 USD 14.81 USD
December 1999 11.09 USD 15.50 USD
November 1999 11.84 USD 16.54 USD
October 1999 10.65 USD 14.89 USD
September 1999 10.61 USD 14.83 USD
August 1999 11.62 USD 16.24 USD
July 1999 12.76 USD 17.83 USD
June 1999 14.73 USD 20.59 USD
May 1999 16.44 USD 22.98 USD
April 1999 17.01 USD 23.77 USD
March 1999 13.15 USD 18.38 USD
February 1999 13.77 USD 19.24 USD
January 1999 14.73 USD 20.59 USD
December 1998 13.28 USD 18.57 USD
November 1998 13.07 USD 18.26 USD
October 1998 12.55 USD 17.54 USD
September 1998 12.51 USD 17.48 USD
August 1998 13.13 USD 18.35 USD
July 1998 14.11 USD 19.73 USD
June 1998 16.38 USD 22.89 USD
May 1998 19.75 USD 27.60 USD
April 1998 19.40 USD 27.12 USD
March 1998 17.79 USD 24.86 USD
February 1998 16.14 USD 22.66 USD
January 1998 15.13 USD 21.23 USD
December 1997 15.59 USD 21.89 USD
November 1997 16.41 USD 23.14 USD
October 1997 16.45 USD 23.20 USD
September 1997 16.96 USD 23.91 USD
August 1997 18.20 USD 25.75 USD
July 1997 17.23 USD 24.39 USD
June 1997 15.13 USD 21.41 USD
May 1997 15.23 USD 21.65 USD
April 1997 13.47 USD 19.15 USD
March 1997 13.81 USD 19.63 USD
February 1997 14.56 USD 20.70 USD
January 1997 15.66 USD 22.36 USD
December 1996 15.41 USD 22.01 USD
November 1996 14.68 USD 21.05 USD
October 1996 14.93 USD 21.41 USD
September 1996 14.35 USD 20.58 USD
August 1996 13.45 USD 19.39 USD
July 1996 12.22 USD 17.61 USD
June 1996 14.94 USD 21.53 USD
May 1996 13.22 USD 19.15 USD
April 1996 14.13 USD 20.46 USD
March 1996 13.14 USD 19.03 USD
February 1996 12.67 USD 18.44 USD
January 1996 12.09 USD 17.61 USD
December 1995 11.85 USD 17.25 USD
November 1995 13.97 USD 20.34 USD
October 1995 13.50 USD 19.75 USD
September 1995 15.21 USD 22.24 USD
August 1995 15.78 USD 23.08 USD
July 1995 16.44 USD 24.15 USD
June 1995 15.47 USD 22.72 USD
May 1995 14.42 USD 21.17 USD
April 1995 14.11 USD 20.82 USD
March 1995 12.18 USD 17.96 USD
February 1995 11.55 USD 17.13 USD
January 1995 11.47 USD 17.01 USD
December 1994 12.36 USD 18.32 USD
November 1994 11.23 USD 16.65 USD
October 1994 12.61 USD 18.79 USD
September 1994 11.26 USD 16.77 USD
August 1994 11.34 USD 16.89 USD
July 1994 10.64 USD 15.94 USD
June 1994 11.99 USD 17.96 USD
May 1994 11.44 USD 17.13 USD
April 1994 12.09 USD 18.20 USD
March 1994 12.88 USD 19.39 USD
February 1994 12.28 USD 18.56 USD
January 1994 11.89 USD 17.96 USD
December 1993 12.04 USD 18.20 USD
November 1993 11.05 USD 16.77 USD
October 1993 11.28 USD 17.13 USD
September 1993 11.05 USD 16.77 USD
August 1993 11.75 USD 17.84 USD
July 1993 11.31 USD 17.25 USD
June 1993 10.53 USD 16.06 USD
May 1993 10.21 USD 15.58 USD
April 1993 10.08 USD 15.46 USD
March 1993 10.24 USD 15.70 USD
February 1993 9.33 USD 14.39 USD
January 1993 9.02 USD 13.92 USD
December 1992 9.64 USD 14.87 USD
November 1992 8.82 USD 13.68 USD
October 1992 8.05 USD 12.49 USD
September 1992 8.59 USD 13.32 USD
August 1992 8.97 USD 13.92 USD
July 1992 8.92 USD 13.92 USD
June 1992 8.99 USD 14.04 USD
May 1992 11.30 USD 17.72 USD
April 1992 11.46 USD 17.96 USD
March 1992 11.23 USD 17.61 USD
February 1992 12.31 USD 19.39 USD
January 1992 11.33 USD 17.84 USD
December 1991 9.59 USD 15.11 USD
November 1991 9.99 USD 15.82 USD
October 1991 10.52 USD 16.65 USD
September 1991 11.19 USD 17.72 USD
August 1991 11.22 USD 17.84 USD
July 1991 10.92 USD 17.37 USD
June 1991 10.62 USD 16.89 USD
May 1991 9.22 USD 14.75 USD
April 1991 8.85 USD 14.16 USD
March 1991 8.55 USD 13.68 USD
February 1991 9.17 USD 14.75 USD
January 1991 8.13 USD 13.08 USD
December 1990 6.14 USD 9.87 USD
November 1990 6.08 USD 9.87 USD
October 1990 5.42 USD 8.80 USD
September 1990 6.23 USD 10.11 USD
August 1990 7.33 USD 11.90 USD
July 1990 8.44 USD 13.80 USD
June 1990 9.17 USD 14.99 USD
May 1990 9.92 USD 16.30 USD
April 1990 9.48 USD 15.58 USD
March 1990 9.41 USD 15.46 USD
February 1990 10.16 USD 16.77 USD
January 1990 10.02 USD 16.53 USD
December 1989 10.88 USD 17.96 USD
November 1989 10.98 USD 18.20 USD
October 1989 11.48 USD 19.03 USD
September 1989 12.27 USD 20.34 USD
August 1989 12.73 USD 21.17 USD
July 1989 12.44 USD 20.70 USD
June 1989 11.22 USD 18.68 USD
May 1989 11.01 USD 18.32 USD
April 1989 10.22 USD 17.01 USD
March 1989 9.29 USD 15.46 USD
February 1989 9.37 USD 15.58 USD
January 1989 10.44 USD 17.37 USD
December 1988 9.65 USD 16.06 USD
November 1988 8.44 USD 14.04 USD
October 1988 9.15 USD 15.23 USD
September 1988 10.29 USD 17.13 USD
August 1988 9.94 USD 16.53 USD
July 1988 10.65 USD 17.72 USD
June 1988 10.44 USD 17.37 USD
May 1988 8.86 USD 14.75 USD
April 1988 8.79 USD 14.63 USD
March 1988 8.01 USD 13.32 USD
February 1988 7.36 USD 12.25 USD
January 1988 7.72 USD 12.85 USD
December 1987 7.58 USD 12.61 USD
November 1987 6.29 USD 10.47 USD
October 1987 7.15 USD 11.90 USD
September 1987 9.08 USD 15.11 USD

AIN

List: Challengers

Price: 102.38USD

52 week range price:
75.24
105.30

Dividend Yield: 0.83%

5-year range yield:
0.83%
1.94%

Forward Dividend Yield: 0.82%

Payout Ratio: 21.16%

Payout Ratio Range:
4.33%
105.88%

Dividend Per Share: 0.84 USD

Earnings Per Share: 3.97 USD

P/E Ratio: 31.21

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Textile Manufacturing

Volume: 97010

Ebitda: 41.3 million

Market Capitalization: 3.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 22

DGR3: 5.57%

DGR5: 3.34%

DGR10: 4.85%

Links: