Albany International Corp. ( AIN) - Price History
Monthly price history for AIN (Albany International Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $63.78 | $63.78 |
| May 2026 | $64.69 | $64.69 |
| April 2026 | $58.04 | $58.04 |
| March 2026 | $52.21 | $52.21 |
| February 2026 | $57.34 | $57.65 |
| January 2026 | $55.19 | $55.49 |
| December 2025 | $50.42 | $50.70 |
| November 2025 | $47.16 | $47.68 |
| October 2025 | $55.96 | $56.58 |
| September 2025 | $52.72 | $53.30 |
| August 2025 | $62.54 | $63.51 |
| July 2025 | $53.37 | $54.19 |
| June 2025 | $69.06 | $70.13 |
| May 2025 | $64.80 | $66.07 |
| April 2025 | $64.50 | $65.76 |
| March 2025 | $67.72 | $69.04 |
| February 2025 | $74.82 | $76.57 |
| January 2025 | $78.91 | $80.75 |
| December 2024 | $78.15 | $79.97 |
| November 2024 | $80.74 | $82.90 |
| October 2024 | $66.15 | $67.92 |
| September 2024 | $86.54 | $88.85 |
| August 2024 | $91.44 | $94.16 |
| July 2024 | $90.88 | $93.58 |
| June 2024 | $82.01 | $84.45 |
| May 2024 | $84.93 | $87.72 |
| April 2024 | $77.21 | $79.75 |
| March 2024 | $90.54 | $93.51 |
| February 2024 | $90.63 | $93.87 |
| January 2024 | $85.84 | $88.91 |
| December 2023 | $94.83 | $98.22 |
| November 2023 | $82.63 | $85.82 |
| October 2023 | $78.58 | $81.61 |
| September 2023 | $83.08 | $86.28 |
| August 2023 | $89.04 | $92.72 |
| July 2023 | $92.45 | $96.28 |
| June 2023 | $89.57 | $93.28 |
| May 2023 | $81.31 | $84.92 |
| April 2023 | $87.34 | $91.21 |
| March 2023 | $85.56 | $89.36 |
| February 2023 | $96.36 | $100.92 |
| January 2023 | $107.08 | $112.15 |
| December 2022 | $94.14 | $98.59 |
| November 2022 | $96.55 | $101.37 |
| October 2022 | $87.26 | $91.62 |
| September 2022 | $75.08 | $78.83 |
| August 2022 | $83.79 | $88.19 |
| July 2022 | $86.72 | $91.27 |
| June 2022 | $74.86 | $78.79 |
| May 2022 | $79.99 | $84.40 |
| April 2022 | $74.13 | $78.22 |
| March 2022 | $79.91 | $84.32 |
| February 2022 | $83.03 | $87.82 |
| January 2022 | $79.14 | $83.71 |
| December 2021 | $83.62 | $88.45 |
| November 2021 | $76.33 | $80.93 |
| October 2021 | $76.07 | $80.65 |
| September 2021 | $72.50 | $76.87 |
| August 2021 | $73.69 | $78.33 |
| July 2021 | $81.24 | $86.35 |
| June 2021 | $83.98 | $89.26 |
| May 2021 | $83.87 | $89.35 |
| April 2021 | $83.77 | $89.24 |
| March 2021 | $78.35 | $83.47 |
| February 2021 | $74.03 | $79.05 |
| January 2021 | $65.11 | $69.52 |
| December 2020 | $68.76 | $73.42 |
| November 2020 | $64.01 | $68.53 |
| October 2020 | $47.58 | $50.94 |
| September 2020 | $46.24 | $49.51 |
| August 2020 | $48.30 | $51.90 |
| July 2020 | $44.74 | $48.08 |
| June 2020 | $54.64 | $58.71 |
| May 2020 | $55.95 | $60.30 |
| April 2020 | $47.45 | $51.14 |
| March 2020 | $43.92 | $47.33 |
| February 2020 | $59.09 | $64.07 |
| January 2020 | $64.35 | $69.77 |
| December 2019 | $70.02 | $75.92 |
| November 2019 | $76.99 | $83.68 |
| October 2019 | $77.26 | $83.98 |
| September 2019 | $82.95 | $90.16 |
| August 2019 | $75.48 | $82.22 |
| July 2019 | $78.94 | $85.99 |
| June 2019 | $76.11 | $82.91 |
| May 2019 | $64.16 | $70.07 |
| April 2019 | $67.73 | $73.97 |
| March 2019 | $65.55 | $71.59 |
| February 2019 | $70.83 | $77.55 |
| January 2019 | $62.71 | $68.66 |
| December 2018 | $57.02 | $62.43 |
| November 2018 | $65.90 | $72.36 |
| October 2018 | $63.73 | $69.98 |
| September 2018 | $72.40 | $79.50 |
| August 2018 | $70.10 | $77.15 |
| July 2018 | $60.11 | $66.15 |
| June 2018 | $54.66 | $60.15 |
| May 2018 | $55.73 | $61.50 |
| April 2018 | $53.60 | $59.15 |
| March 2018 | $56.82 | $62.70 |
| February 2018 | $57.54 | $63.65 |
| January 2018 | $57.36 | $63.45 |
| December 2017 | $55.55 | $61.45 |
| November 2017 | $58.32 | $64.70 |
| October 2017 | $54.40 | $60.35 |
| September 2017 | $51.74 | $57.40 |
| August 2017 | $48.16 | $53.60 |
| July 2017 | $48.07 | $53.50 |
| June 2017 | $47.98 | $53.40 |
| May 2017 | $43.25 | $48.30 |
| April 2017 | $43.66 | $48.75 |
| March 2017 | $41.24 | $46.05 |
| February 2017 | $40.46 | $45.35 |
| January 2017 | $42.33 | $47.45 |
| December 2016 | $41.30 | $46.30 |
| November 2016 | $41.51 | $46.70 |
| October 2016 | $36.22 | $40.75 |
| September 2016 | $37.67 | $42.38 |
| August 2016 | $37.47 | $42.33 |
| July 2016 | $37.47 | $42.33 |
| June 2016 | $35.34 | $39.93 |
| May 2016 | $34.66 | $39.33 |
| April 2016 | $35.51 | $40.29 |
| March 2016 | $33.13 | $37.59 |
| February 2016 | $32.13 | $36.62 |
| January 2016 | $29.76 | $33.92 |
| December 2015 | $32.07 | $36.55 |
| November 2015 | $34.02 | $38.96 |
| October 2015 | $32.81 | $37.57 |
| September 2015 | $24.99 | $28.61 |
| August 2015 | $27.70 | $31.90 |
| July 2015 | $32.32 | $37.22 |
| June 2015 | $34.56 | $39.80 |
| May 2015 | $34.22 | $39.58 |
| April 2015 | $33.90 | $39.20 |
| March 2015 | $34.37 | $39.75 |
| February 2015 | $32.48 | $37.71 |
| January 2015 | $29.39 | $34.13 |
| December 2014 | $32.72 | $37.99 |
| November 2014 | $32.04 | $37.37 |
| October 2014 | $32.39 | $37.78 |
| September 2014 | $29.19 | $34.04 |
| August 2014 | $32.07 | $37.57 |
| July 2014 | $30.60 | $35.84 |
| June 2014 | $32.41 | $37.96 |
| May 2014 | $31.66 | $37.25 |
| April 2014 | $30.58 | $35.98 |
| March 2014 | $30.21 | $35.54 |
| February 2014 | $30.54 | $36.08 |
| January 2014 | $29.27 | $34.57 |
| December 2013 | $30.42 | $35.93 |
| November 2013 | $30.99 | $36.76 |
| October 2013 | $31.03 | $36.81 |
| September 2013 | $30.24 | $35.87 |
| August 2013 | $27.08 | $32.27 |
| July 2013 | $28.96 | $34.51 |
| June 2013 | $27.67 | $32.98 |
| May 2013 | $26.51 | $31.74 |
| April 2013 | $24.26 | $29.05 |
| March 2013 | $24.14 | $28.90 |
| February 2013 | $23.73 | $28.56 |
| January 2013 | $20.82 | $25.06 |
| December 2012 | $18.85 | $22.68 |
| November 2012 | $17.76 | $21.51 |
| October 2012 | $18.14 | $21.97 |
| September 2012 | $18.14 | $21.97 |
| August 2012 | $17.32 | $21.12 |
| July 2012 | $14.68 | $17.90 |
| June 2012 | $15.35 | $18.71 |
| May 2012 | $14.85 | $18.24 |
| April 2012 | $19.62 | $24.10 |
| March 2012 | $18.68 | $22.95 |
| February 2012 | $19.36 | $23.92 |
| January 2012 | $19.45 | $24.02 |
| December 2011 | $18.72 | $23.12 |
| November 2011 | $19.53 | $24.26 |
| October 2011 | $18.19 | $22.59 |
| September 2011 | $14.69 | $18.25 |
| August 2011 | $17.38 | $21.74 |
| July 2011 | $21.25 | $26.57 |
| June 2011 | $21.10 | $26.39 |
| May 2011 | $21.96 | $27.60 |
| April 2011 | $20.14 | $25.31 |
| March 2011 | $19.81 | $24.90 |
| February 2011 | $19.29 | $24.36 |
| January 2011 | $17.85 | $22.55 |
| December 2010 | $18.76 | $23.69 |
| November 2010 | $16.62 | $21.10 |
| October 2010 | $16.07 | $20.40 |
| September 2010 | $14.91 | $18.92 |
| August 2010 | $13.90 | $17.75 |
| July 2010 | $14.37 | $18.35 |
| June 2010 | $12.68 | $16.19 |
| May 2010 | $14.64 | $18.82 |
| April 2010 | $19.82 | $25.47 |
| March 2010 | $16.75 | $21.53 |
| February 2010 | $14.95 | $19.32 |
| January 2010 | $15.39 | $19.89 |
| December 2009 | $17.38 | $22.46 |
| November 2009 | $13.91 | $18.08 |
| October 2009 | $12.82 | $16.66 |
| September 2009 | $14.93 | $19.40 |
| August 2009 | $13.13 | $17.19 |
| July 2009 | $10.49 | $13.74 |
| June 2009 | $8.69 | $11.38 |
| May 2009 | $10.11 | $13.35 |
| April 2009 | $7.03 | $9.28 |
| March 2009 | $6.85 | $9.05 |
| February 2009 | $6.36 | $8.60 |
| January 2009 | $7.40 | $10.01 |
| December 2008 | $9.50 | $12.84 |
| November 2008 | $11.27 | $15.38 |
| October 2008 | $10.67 | $14.56 |
| September 2008 | $20.02 | $27.33 |
| August 2008 | $22.38 | $30.67 |
| July 2008 | $20.94 | $28.70 |
| June 2008 | $21.16 | $29 |
| May 2008 | $25.17 | $34.61 |
| April 2008 | $26.40 | $36.30 |
| March 2008 | $26.28 | $36.14 |
| February 2008 | $24.88 | $34.33 |
| January 2008 | $25.34 | $34.96 |
| December 2007 | $26.89 | $37.10 |
| November 2007 | $27.94 | $38.67 |
| October 2007 | $27.10 | $37.50 |
| September 2007 | $27.09 | $37.49 |
| August 2007 | $28.06 | $38.94 |
| July 2007 | $27.01 | $37.48 |
| June 2007 | $29.14 | $40.44 |
| May 2007 | $28.11 | $39.12 |
| April 2007 | $27.52 | $38.30 |
| March 2007 | $25.83 | $35.94 |
| February 2007 | $24.58 | $34.21 |
| January 2007 | $24.32 | $33.94 |
| December 2006 | $23.58 | $32.91 |
| November 2006 | $22.29 | $31.20 |
| October 2006 | $24.01 | $33.61 |
| September 2006 | $22.73 | $31.82 |
| August 2006 | $24.88 | $34.92 |
| July 2006 | $25.60 | $35.93 |
| June 2006 | $30.20 | $42.39 |
| May 2006 | $28.40 | $39.96 |
| April 2006 | $27.78 | $39.10 |
| March 2006 | $27.07 | $38.09 |
| February 2006 | $26.35 | $37.17 |
| January 2006 | $26.23 | $37 |
| December 2005 | $25.64 | $36.16 |
| November 2005 | $26.97 | $38.13 |
| October 2005 | $27.32 | $38.63 |
| September 2005 | $26.08 | $36.87 |
| August 2005 | $25.41 | $36.02 |
| July 2005 | $24.72 | $35.04 |
| June 2005 | $22.65 | $32.11 |
| May 2005 | $22.01 | $31.27 |
| April 2005 | $22.07 | $31.36 |
| March 2005 | $21.73 | $30.88 |
| February 2005 | $22.64 | $32.25 |
| January 2005 | $23.97 | $34.15 |
| December 2004 | $24.68 | $35.16 |
| November 2004 | $23.48 | $33.45 |
| October 2004 | $21.02 | $30.02 |
| September 2004 | $20.88 | $29.81 |
| August 2004 | $20.36 | $29.15 |
| July 2004 | $20.90 | $29.92 |
| June 2004 | $23.44 | $33.56 |
| May 2004 | $21.25 | $30.49 |
| April 2004 | $21.25 | $30.50 |
| March 2004 | $18.74 | $26.89 |
| February 2004 | $22.20 | $31.92 |
| January 2004 | $22.42 | $32.25 |
| December 2003 | $23.57 | $33.90 |
| November 2003 | $21.51 | $31.01 |
| October 2003 | $21.44 | $30.90 |
| September 2003 | $21.40 | $30.84 |
| August 2003 | $21.15 | $30.56 |
| July 2003 | $19.78 | $28.57 |
| June 2003 | $18.97 | $27.40 |
| May 2003 | $18.39 | $26.62 |
| April 2003 | $16.40 | $23.74 |
| March 2003 | $15.83 | $22.91 |
| February 2003 | $15.26 | $22.14 |
| January 2003 | $16.31 | $23.67 |
| December 2002 | $14.24 | $20.66 |
| November 2002 | $14.30 | $20.80 |
| October 2002 | $14.56 | $21.19 |
| September 2002 | $13.04 | $18.98 |
| August 2002 | $15.02 | $21.90 |
| July 2002 | $15.91 | $23.20 |
| June 2002 | $18.45 | $26.91 |
| May 2002 | $17.83 | $26.05 |
| April 2002 | $17.23 | $25.18 |
| March 2002 | $20.73 | $30.30 |
| February 2002 | $18.39 | $26.92 |
| January 2002 | $15.77 | $23.09 |
| December 2001 | $14.82 | $21.70 |
| November 2001 | $13.79 | $20.24 |
| October 2001 | $13.29 | $19.50 |
| September 2001 | $10.20 | $14.96 |
| August 2001 | $14.38 | $21.10 |
| July 2001 | $13.60 | $19.95 |
| June 2001 | $12.88 | $18.90 |
| May 2001 | $15.07 | $22.12 |
| April 2001 | $13.51 | $19.82 |
| March 2001 | $12.54 | $18.40 |
| February 2001 | $12.34 | $18.10 |
| January 2001 | $11.38 | $16.70 |
| December 2000 | $9.16 | $13.44 |
| November 2000 | $6.69 | $9.81 |
| October 2000 | $7.33 | $10.75 |
| September 2000 | $8.18 | $12 |
| August 2000 | $9.50 | $13.94 |
| July 2000 | $9.54 | $14 |
| June 2000 | $9.88 | $14.50 |
| May 2000 | $9.75 | $14.31 |
| April 2000 | $10.35 | $15.19 |
| March 2000 | $10.09 | $14.81 |
| February 2000 | $9.88 | $14.50 |
| January 2000 | $10.09 | $14.81 |
| December 1999 | $10.56 | $15.50 |
| November 1999 | $11.27 | $16.88 |
| October 1999 | $10.15 | $15.19 |
| September 1999 | $10.10 | $15.12 |
| August 1999 | $11.07 | $16.56 |
| July 1999 | $12.15 | $18.19 |
| June 1999 | $14.03 | $21 |
| May 1999 | $15.66 | $23.44 |
| April 1999 | $16.20 | $24.25 |
| March 1999 | $12.53 | $18.75 |
| February 1999 | $13.11 | $19.62 |
| January 1999 | $14.03 | $21 |
| December 1998 | $12.65 | $18.94 |
| November 1998 | $12.44 | $19 |
| October 1998 | $11.95 | $18.25 |
| September 1998 | $11.91 | $18.19 |
| August 1998 | $12.50 | $19.19 |
| July 1998 | $13.44 | $20.62 |
| June 1998 | $15.60 | $23.94 |
| May 1998 | $18.81 | $29 |
| April 1998 | $18.48 | $28.50 |
| March 1998 | $16.94 | $26.12 |
| February 1998 | $15.38 | $23.81 |
| January 1998 | $14.41 | $22.31 |
| December 1997 | $14.85 | $23 |
| November 1997 | $15.63 | $24.31 |
| October 1997 | $15.67 | $24.38 |
| September 1997 | $16.15 | $25.12 |
| August 1997 | $17.33 | $27.06 |
| July 1997 | $16.41 | $25.62 |
| June 1997 | $14.41 | $22.50 |
| May 1997 | $14.51 | $22.75 |
| April 1997 | $12.83 | $20.12 |
| March 1997 | $13.15 | $20.62 |
| February 1997 | $13.87 | $21.75 |
| January 1997 | $14.92 | $23.50 |
| December 1996 | $14.68 | $23.12 |
| November 1996 | $13.98 | $22.12 |
| October 1996 | $14.22 | $22.50 |
| September 1996 | $13.67 | $21.62 |
| August 1996 | $12.81 | $20.38 |
| July 1996 | $11.63 | $18.50 |
| June 1996 | $14.23 | $22.62 |
| May 1996 | $12.60 | $20.12 |
| April 1996 | $13.46 | $21.50 |
| March 1996 | $12.52 | $20 |
| February 1996 | $12.06 | $19.38 |
| January 1996 | $11.52 | $18.50 |
| December 1995 | $11.28 | $18.12 |
| November 1995 | $13.31 | $21.38 |
| October 1995 | $12.86 | $20.75 |
| September 1995 | $14.48 | $23.38 |
| August 1995 | $15.03 | $24.25 |
| July 1995 | $15.66 | $25.38 |
| June 1995 | $14.74 | $23.88 |
| May 1995 | $13.73 | $22.25 |
| April 1995 | $13.44 | $21.88 |
| March 1995 | $11.60 | $18.88 |
| February 1995 | $11 | $18 |
| January 1995 | $10.93 | $17.88 |
| December 1994 | $11.77 | $19.25 |
| November 1994 | $10.70 | $17.50 |
| October 1994 | $12.02 | $19.75 |
| September 1994 | $10.72 | $17.62 |
| August 1994 | $10.80 | $17.75 |
| July 1994 | $10.14 | $16.75 |
| June 1994 | $11.42 | $18.88 |
| May 1994 | $10.89 | $18 |
| April 1994 | $11.52 | $19.12 |
| March 1994 | $12.27 | $20.38 |
| February 1994 | $11.70 | $19.50 |
| January 1994 | $11.32 | $18.88 |
| December 1993 | $11.47 | $19.12 |
| November 1993 | $10.52 | $17.62 |
| October 1993 | $10.74 | $18 |
| September 1993 | $10.52 | $17.62 |
| August 1993 | $11.19 | $18.75 |
| July 1993 | $10.77 | $18.12 |
| June 1993 | $10.03 | $16.88 |
| May 1993 | $9.73 | $16.38 |
| April 1993 | $9.60 | $16.25 |
| March 1993 | $9.75 | $16.50 |
| February 1993 | $8.89 | $15.12 |
| January 1993 | $8.60 | $14.62 |
| December 1992 | $9.18 | $15.62 |
| November 1992 | $8.40 | $14.38 |
| October 1992 | $7.67 | $13.12 |
| September 1992 | $8.18 | $14 |
| August 1992 | $8.54 | $14.62 |
| July 1992 | $8.50 | $14.62 |
| June 1992 | $8.57 | $14.75 |
| May 1992 | $10.77 | $18.62 |
| April 1992 | $10.91 | $18.88 |
| March 1992 | $10.70 | $18.50 |
| February 1992 | $11.72 | $20.38 |
| January 1992 | $10.79 | $18.75 |
| December 1991 | $9.14 | $15.88 |
| November 1991 | $9.52 | $16.62 |
| October 1991 | $10.02 | $17.50 |
| September 1991 | $10.66 | $18.62 |
| August 1991 | $10.68 | $18.75 |
| July 1991 | $10.40 | $18.25 |
| June 1991 | $10.11 | $17.75 |
| May 1991 | $8.78 | $15.50 |
| April 1991 | $8.43 | $14.88 |
| March 1991 | $8.14 | $14.38 |
| February 1991 | $8.73 | $15.50 |
| January 1991 | $7.75 | $13.75 |
| December 1990 | $5.84 | $10.38 |
| November 1990 | $5.79 | $10.38 |
| October 1990 | $5.16 | $9.25 |
| September 1990 | $5.93 | $10.62 |
| August 1990 | $6.98 | $12.50 |
| July 1990 | $8.04 | $14.50 |
| June 1990 | $8.73 | $15.75 |
| May 1990 | $9.45 | $17.12 |
| April 1990 | $9.03 | $16.38 |
| March 1990 | $8.96 | $16.25 |
| February 1990 | $9.68 | $17.62 |
| January 1990 | $9.54 | $17.38 |
| December 1989 | $10.36 | $18.88 |
| November 1989 | $10.45 | $19.12 |
| October 1989 | $10.93 | $20 |
| September 1989 | $11.68 | $21.38 |
| August 1989 | $12.12 | $22.25 |
| July 1989 | $11.85 | $21.75 |
| June 1989 | $10.69 | $19.62 |
| May 1989 | $10.44 | $19.25 |
| April 1989 | $9.70 | $17.88 |
| March 1989 | $8.82 | $16.25 |
| February 1989 | $8.85 | $16.38 |
| January 1989 | $9.86 | $18.25 |
| December 1988 | $9.12 | $16.88 |
| November 1988 | $7.93 | $14.75 |
| October 1988 | $8.60 | $16 |
| September 1988 | $9.68 | $18 |
| August 1988 | $9.30 | $17.38 |
| July 1988 | $9.97 | $18.62 |
| June 1988 | $9.77 | $18.25 |
| May 1988 | $8.27 | $15.50 |
| April 1988 | $8.20 | $15.38 |
| March 1988 | $7.47 | $14 |
| February 1988 | $6.84 | $12.88 |
| January 1988 | $7.17 | $13.50 |
| December 1987 | $7.04 | $13.25 |
| November 1987 | $5.80 | $11 |
| October 1987 | $6.60 | $12.50 |
| September 1987 | $8.38 | $15.88 |
AIN
List: Challengers
Price: $63.78
52 week price:
Dividend Yield: 1.72%
5-year range yield:
Forward Dividend Yield: 1.73%
Payout Ratio: 29.71%
Payout Ratio Range:
Dividend Per Share: 1.12 USD
Earnings Per Share: -1.96 USD
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Textile Manufacturing
Country: United States
Volume: 21875
Ebitda: 41.3 millionMarket Capitalization: 1.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 8.95%
DGR5: 7.45%
DGR10: 5.19%
DGR20: 6.31%