Albany International Corporatio ( AIN) - Price History
Monthly price history for AIN (Albany International Corporatio)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2024 | $84.57 | $84.57 |
| August 2024 | $94.16 | $94.16 |
| July 2024 | $93.58 | $93.58 |
| June 2024 | $84.45 | $84.45 |
| May 2024 | $87.46 | $87.72 |
| April 2024 | $79.51 | $79.75 |
| March 2024 | $93.23 | $93.51 |
| February 2024 | $93.33 | $93.87 |
| January 2024 | $88.39 | $88.91 |
| December 2023 | $97.65 | $98.22 |
| November 2023 | $85.09 | $85.82 |
| October 2023 | $80.92 | $81.61 |
| September 2023 | $85.55 | $86.28 |
| August 2023 | $91.68 | $92.72 |
| July 2023 | $95.20 | $96.28 |
| June 2023 | $92.24 | $93.28 |
| May 2023 | $83.73 | $84.92 |
| April 2023 | $89.93 | $91.21 |
| March 2023 | $88.11 | $89.36 |
| February 2023 | $99.23 | $100.92 |
| January 2023 | $110.27 | $112.15 |
| December 2022 | $96.94 | $98.59 |
| November 2022 | $99.42 | $101.37 |
| October 2022 | $89.86 | $91.62 |
| September 2022 | $77.31 | $78.83 |
| August 2022 | $86.28 | $88.19 |
| July 2022 | $89.30 | $91.27 |
| June 2022 | $77.08 | $78.79 |
| May 2022 | $82.37 | $84.40 |
| April 2022 | $76.34 | $78.22 |
| March 2022 | $82.29 | $84.32 |
| February 2022 | $85.50 | $87.82 |
| January 2022 | $81.50 | $83.71 |
| December 2021 | $86.11 | $88.45 |
| November 2021 | $78.60 | $80.93 |
| October 2021 | $78.33 | $80.65 |
| September 2021 | $74.66 | $76.87 |
| August 2021 | $75.88 | $78.33 |
| July 2021 | $83.65 | $86.35 |
| June 2021 | $86.47 | $89.26 |
| May 2021 | $86.36 | $89.35 |
| April 2021 | $86.26 | $89.24 |
| March 2021 | $80.68 | $83.47 |
| February 2021 | $76.23 | $79.05 |
| January 2021 | $67.04 | $69.52 |
| December 2020 | $70.80 | $73.42 |
| November 2020 | $65.91 | $68.53 |
| October 2020 | $48.99 | $50.94 |
| September 2020 | $47.62 | $49.51 |
| August 2020 | $49.73 | $51.90 |
| July 2020 | $46.07 | $48.08 |
| June 2020 | $56.26 | $58.71 |
| May 2020 | $57.61 | $60.30 |
| April 2020 | $48.86 | $51.14 |
| March 2020 | $45.22 | $47.33 |
| February 2020 | $60.85 | $64.07 |
| January 2020 | $66.26 | $69.77 |
| December 2019 | $72.10 | $75.92 |
| November 2019 | $79.28 | $83.68 |
| October 2019 | $79.56 | $83.98 |
| September 2019 | $85.42 | $90.16 |
| August 2019 | $77.72 | $82.22 |
| July 2019 | $81.29 | $85.99 |
| June 2019 | $78.38 | $82.91 |
| May 2019 | $66.07 | $70.07 |
| April 2019 | $69.75 | $73.97 |
| March 2019 | $67.50 | $71.59 |
| February 2019 | $72.94 | $77.55 |
| January 2019 | $64.58 | $68.66 |
| December 2018 | $58.72 | $62.43 |
| November 2018 | $67.86 | $72.36 |
| October 2018 | $65.62 | $69.98 |
| September 2018 | $74.55 | $79.50 |
| August 2018 | $72.19 | $77.15 |
| July 2018 | $61.90 | $66.15 |
| June 2018 | $56.28 | $60.15 |
| May 2018 | $57.39 | $61.50 |
| April 2018 | $55.20 | $59.15 |
| March 2018 | $58.51 | $62.70 |
| February 2018 | $59.25 | $63.65 |
| January 2018 | $59.06 | $63.45 |
| December 2017 | $57.20 | $61.45 |
| November 2017 | $60.06 | $64.70 |
| October 2017 | $56.02 | $60.35 |
| September 2017 | $53.28 | $57.40 |
| August 2017 | $49.59 | $53.60 |
| July 2017 | $49.50 | $53.50 |
| June 2017 | $49.41 | $53.40 |
| May 2017 | $44.54 | $48.30 |
| April 2017 | $44.96 | $48.75 |
| March 2017 | $42.46 | $46.05 |
| February 2017 | $41.66 | $45.35 |
| January 2017 | $43.59 | $47.45 |
| December 2016 | $42.53 | $46.30 |
| November 2016 | $42.74 | $46.70 |
| October 2016 | $37.30 | $40.75 |
| September 2016 | $38.79 | $42.38 |
| August 2016 | $38.58 | $42.33 |
| July 2016 | $38.58 | $42.33 |
| June 2016 | $36.40 | $39.93 |
| May 2016 | $35.70 | $39.33 |
| April 2016 | $36.57 | $40.29 |
| March 2016 | $34.12 | $37.59 |
| February 2016 | $33.08 | $36.62 |
| January 2016 | $30.64 | $33.92 |
| December 2015 | $33.02 | $36.55 |
| November 2015 | $35.04 | $38.96 |
| October 2015 | $33.79 | $37.57 |
| September 2015 | $25.73 | $28.61 |
| August 2015 | $28.53 | $31.90 |
| July 2015 | $33.28 | $37.22 |
| June 2015 | $35.59 | $39.80 |
| May 2015 | $35.24 | $39.58 |
| April 2015 | $34.90 | $39.20 |
| March 2015 | $35.39 | $39.75 |
| February 2015 | $33.44 | $37.71 |
| January 2015 | $30.27 | $34.13 |
| December 2014 | $33.69 | $37.99 |
| November 2014 | $32.99 | $37.37 |
| October 2014 | $33.36 | $37.78 |
| September 2014 | $30.05 | $34.04 |
| August 2014 | $33.03 | $37.57 |
| July 2014 | $31.51 | $35.84 |
| June 2014 | $33.37 | $37.96 |
| May 2014 | $32.60 | $37.25 |
| April 2014 | $31.49 | $35.98 |
| March 2014 | $31.11 | $35.54 |
| February 2014 | $31.45 | $36.08 |
| January 2014 | $30.14 | $34.57 |
| December 2013 | $31.32 | $35.93 |
| November 2013 | $31.91 | $36.76 |
| October 2013 | $31.95 | $36.81 |
| September 2013 | $31.14 | $35.87 |
| August 2013 | $27.88 | $32.27 |
| July 2013 | $29.82 | $34.51 |
| June 2013 | $28.50 | $32.98 |
| May 2013 | $27.30 | $31.74 |
| April 2013 | $24.98 | $29.05 |
| March 2013 | $24.85 | $28.90 |
| February 2013 | $24.44 | $28.56 |
| January 2013 | $21.44 | $25.06 |
| December 2012 | $19.41 | $22.68 |
| November 2012 | $18.29 | $21.51 |
| October 2012 | $18.68 | $21.97 |
| September 2012 | $18.68 | $21.97 |
| August 2012 | $17.84 | $21.12 |
| July 2012 | $15.12 | $17.90 |
| June 2012 | $15.80 | $18.71 |
| May 2012 | $15.29 | $18.24 |
| April 2012 | $20.20 | $24.10 |
| March 2012 | $19.24 | $22.95 |
| February 2012 | $19.94 | $23.92 |
| January 2012 | $20.02 | $24.02 |
| December 2011 | $19.27 | $23.12 |
| November 2011 | $20.11 | $24.26 |
| October 2011 | $18.73 | $22.59 |
| September 2011 | $15.13 | $18.25 |
| August 2011 | $17.90 | $21.74 |
| July 2011 | $21.88 | $26.57 |
| June 2011 | $21.73 | $26.39 |
| May 2011 | $22.62 | $27.60 |
| April 2011 | $20.74 | $25.31 |
| March 2011 | $20.40 | $24.90 |
| February 2011 | $19.86 | $24.36 |
| January 2011 | $18.38 | $22.55 |
| December 2010 | $19.31 | $23.69 |
| November 2010 | $17.12 | $21.10 |
| October 2010 | $16.55 | $20.40 |
| September 2010 | $15.35 | $18.92 |
| August 2010 | $14.31 | $17.75 |
| July 2010 | $14.80 | $18.35 |
| June 2010 | $13.05 | $16.19 |
| May 2010 | $15.08 | $18.82 |
| April 2010 | $20.41 | $25.47 |
| March 2010 | $17.25 | $21.53 |
| February 2010 | $15.39 | $19.32 |
| January 2010 | $15.84 | $19.89 |
| December 2009 | $17.89 | $22.46 |
| November 2009 | $14.32 | $18.08 |
| October 2009 | $13.20 | $16.66 |
| September 2009 | $15.37 | $19.40 |
| August 2009 | $13.52 | $17.19 |
| July 2009 | $10.81 | $13.74 |
| June 2009 | $8.95 | $11.38 |
| May 2009 | $10.41 | $13.35 |
| April 2009 | $7.24 | $9.28 |
| March 2009 | $7.06 | $9.05 |
| February 2009 | $6.55 | $8.60 |
| January 2009 | $7.62 | $10.01 |
| December 2008 | $9.78 | $12.84 |
| November 2008 | $11.60 | $15.38 |
| October 2008 | $10.98 | $14.56 |
| September 2008 | $20.62 | $27.33 |
| August 2008 | $23.05 | $30.67 |
| July 2008 | $21.57 | $28.70 |
| June 2008 | $21.79 | $29 |
| May 2008 | $25.92 | $34.61 |
| April 2008 | $27.18 | $36.30 |
| March 2008 | $27.06 | $36.14 |
| February 2008 | $25.62 | $34.33 |
| January 2008 | $26.09 | $34.96 |
| December 2007 | $27.69 | $37.10 |
| November 2007 | $28.78 | $38.67 |
| October 2007 | $27.90 | $37.50 |
| September 2007 | $27.90 | $37.49 |
| August 2007 | $28.90 | $38.94 |
| July 2007 | $27.81 | $37.48 |
| June 2007 | $30.01 | $40.44 |
| May 2007 | $28.95 | $39.12 |
| April 2007 | $28.34 | $38.30 |
| March 2007 | $26.60 | $35.94 |
| February 2007 | $25.32 | $34.21 |
| January 2007 | $25.04 | $33.94 |
| December 2006 | $24.28 | $32.91 |
| November 2006 | $22.95 | $31.20 |
| October 2006 | $24.72 | $33.61 |
| September 2006 | $23.41 | $31.82 |
| August 2006 | $25.62 | $34.92 |
| July 2006 | $26.36 | $35.93 |
| June 2006 | $31.10 | $42.39 |
| May 2006 | $29.24 | $39.96 |
| April 2006 | $28.61 | $39.10 |
| March 2006 | $27.87 | $38.09 |
| February 2006 | $27.13 | $37.17 |
| January 2006 | $27.01 | $37 |
| December 2005 | $26.40 | $36.16 |
| November 2005 | $27.77 | $38.13 |
| October 2005 | $28.13 | $38.63 |
| September 2005 | $26.85 | $36.87 |
| August 2005 | $26.17 | $36.02 |
| July 2005 | $25.46 | $35.04 |
| June 2005 | $23.33 | $32.11 |
| May 2005 | $22.66 | $31.27 |
| April 2005 | $22.73 | $31.36 |
| March 2005 | $22.38 | $30.88 |
| February 2005 | $23.31 | $32.25 |
| January 2005 | $24.69 | $34.15 |
| December 2004 | $25.42 | $35.16 |
| November 2004 | $24.18 | $33.45 |
| October 2004 | $21.65 | $30.02 |
| September 2004 | $21.50 | $29.81 |
| August 2004 | $20.96 | $29.15 |
| July 2004 | $21.52 | $29.92 |
| June 2004 | $24.14 | $33.56 |
| May 2004 | $21.88 | $30.49 |
| April 2004 | $21.89 | $30.50 |
| March 2004 | $19.30 | $26.89 |
| February 2004 | $22.86 | $31.92 |
| January 2004 | $23.09 | $32.25 |
| December 2003 | $24.27 | $33.90 |
| November 2003 | $22.15 | $31.01 |
| October 2003 | $22.08 | $30.90 |
| September 2003 | $22.03 | $30.84 |
| August 2003 | $21.78 | $30.56 |
| July 2003 | $20.36 | $28.57 |
| June 2003 | $19.53 | $27.40 |
| May 2003 | $18.94 | $26.62 |
| April 2003 | $16.89 | $23.74 |
| March 2003 | $16.30 | $22.91 |
| February 2003 | $15.71 | $22.14 |
| January 2003 | $16.80 | $23.67 |
| December 2002 | $14.66 | $20.66 |
| November 2002 | $14.72 | $20.80 |
| October 2002 | $15 | $21.19 |
| September 2002 | $13.43 | $18.98 |
| August 2002 | $15.46 | $21.90 |
| July 2002 | $16.38 | $23.20 |
| June 2002 | $19 | $26.91 |
| May 2002 | $18.36 | $26.05 |
| April 2002 | $17.74 | $25.18 |
| March 2002 | $21.35 | $30.30 |
| February 2002 | $18.94 | $26.92 |
| January 2002 | $16.24 | $23.09 |
| December 2001 | $15.26 | $21.70 |
| November 2001 | $14.20 | $20.24 |
| October 2001 | $13.68 | $19.50 |
| September 2001 | $10.50 | $14.96 |
| August 2001 | $14.81 | $21.10 |
| July 2001 | $14 | $19.95 |
| June 2001 | $13.26 | $18.90 |
| May 2001 | $15.52 | $22.12 |
| April 2001 | $13.91 | $19.82 |
| March 2001 | $12.91 | $18.40 |
| February 2001 | $12.70 | $18.10 |
| January 2001 | $11.72 | $16.70 |
| December 2000 | $9.43 | $13.44 |
| November 2000 | $6.89 | $9.81 |
| October 2000 | $7.54 | $10.75 |
| September 2000 | $8.42 | $12 |
| August 2000 | $9.78 | $13.94 |
| July 2000 | $9.82 | $14 |
| June 2000 | $10.18 | $14.50 |
| May 2000 | $10.04 | $14.31 |
| April 2000 | $10.66 | $15.19 |
| March 2000 | $10.40 | $14.81 |
| February 2000 | $10.18 | $14.50 |
| January 2000 | $10.40 | $14.81 |
| December 1999 | $10.88 | $15.50 |
| November 1999 | $11.61 | $16.88 |
| October 1999 | $10.45 | $15.19 |
| September 1999 | $10.41 | $15.12 |
| August 1999 | $11.40 | $16.56 |
| July 1999 | $12.51 | $18.19 |
| June 1999 | $14.45 | $21 |
| May 1999 | $16.12 | $23.44 |
| April 1999 | $16.68 | $24.25 |
| March 1999 | $12.90 | $18.75 |
| February 1999 | $13.50 | $19.62 |
| January 1999 | $14.45 | $21 |
| December 1998 | $13.03 | $18.94 |
| November 1998 | $12.82 | $19 |
| October 1998 | $12.31 | $18.25 |
| September 1998 | $12.27 | $18.19 |
| August 1998 | $12.88 | $19.19 |
| July 1998 | $13.84 | $20.62 |
| June 1998 | $16.06 | $23.94 |
| May 1998 | $19.37 | $29 |
| April 1998 | $19.03 | $28.50 |
| March 1998 | $17.45 | $26.12 |
| February 1998 | $15.84 | $23.81 |
| January 1998 | $14.84 | $22.31 |
| December 1997 | $15.29 | $23 |
| November 1997 | $16.10 | $24.31 |
| October 1997 | $16.14 | $24.38 |
| September 1997 | $16.64 | $25.12 |
| August 1997 | $17.85 | $27.06 |
| July 1997 | $16.90 | $25.62 |
| June 1997 | $14.84 | $22.50 |
| May 1997 | $14.94 | $22.75 |
| April 1997 | $13.21 | $20.12 |
| March 1997 | $13.54 | $20.62 |
| February 1997 | $14.28 | $21.75 |
| January 1997 | $15.36 | $23.50 |
| December 1996 | $15.12 | $23.12 |
| November 1996 | $14.40 | $22.12 |
| October 1996 | $14.64 | $22.50 |
| September 1996 | $14.07 | $21.62 |
| August 1996 | $13.20 | $20.38 |
| July 1996 | $11.98 | $18.50 |
| June 1996 | $14.65 | $22.62 |
| May 1996 | $12.97 | $20.12 |
| April 1996 | $13.86 | $21.50 |
| March 1996 | $12.89 | $20 |
| February 1996 | $12.42 | $19.38 |
| January 1996 | $11.86 | $18.50 |
| December 1995 | $11.62 | $18.12 |
| November 1995 | $13.70 | $21.38 |
| October 1995 | $13.24 | $20.75 |
| September 1995 | $14.92 | $23.38 |
| August 1995 | $15.47 | $24.25 |
| July 1995 | $16.13 | $25.38 |
| June 1995 | $15.18 | $23.88 |
| May 1995 | $14.14 | $22.25 |
| April 1995 | $13.84 | $21.88 |
| March 1995 | $11.94 | $18.88 |
| February 1995 | $11.33 | $18 |
| January 1995 | $11.25 | $17.88 |
| December 1994 | $12.12 | $19.25 |
| November 1994 | $11.02 | $17.50 |
| October 1994 | $12.37 | $19.75 |
| September 1994 | $11.04 | $17.62 |
| August 1994 | $11.12 | $17.75 |
| July 1994 | $10.44 | $16.75 |
| June 1994 | $11.76 | $18.88 |
| May 1994 | $11.22 | $18 |
| April 1994 | $11.86 | $19.12 |
| March 1994 | $12.64 | $20.38 |
| February 1994 | $12.04 | $19.50 |
| January 1994 | $11.66 | $18.88 |
| December 1993 | $11.81 | $19.12 |
| November 1993 | $10.83 | $17.62 |
| October 1993 | $11.06 | $18 |
| September 1993 | $10.83 | $17.62 |
| August 1993 | $11.52 | $18.75 |
| July 1993 | $11.09 | $18.12 |
| June 1993 | $10.32 | $16.88 |
| May 1993 | $10.02 | $16.38 |
| April 1993 | $9.89 | $16.25 |
| March 1993 | $10.04 | $16.50 |
| February 1993 | $9.15 | $15.12 |
| January 1993 | $8.85 | $14.62 |
| December 1992 | $9.46 | $15.62 |
| November 1992 | $8.65 | $14.38 |
| October 1992 | $7.90 | $13.12 |
| September 1992 | $8.42 | $14 |
| August 1992 | $8.80 | $14.62 |
| July 1992 | $8.75 | $14.62 |
| June 1992 | $8.82 | $14.75 |
| May 1992 | $11.09 | $18.62 |
| April 1992 | $11.24 | $18.88 |
| March 1992 | $11.01 | $18.50 |
| February 1992 | $12.07 | $20.38 |
| January 1992 | $11.11 | $18.75 |
| December 1991 | $9.41 | $15.88 |
| November 1991 | $9.80 | $16.62 |
| October 1991 | $10.32 | $17.50 |
| September 1991 | $10.98 | $18.62 |
| August 1991 | $11 | $18.75 |
| July 1991 | $10.71 | $18.25 |
| June 1991 | $10.41 | $17.75 |
| May 1991 | $9.04 | $15.50 |
| April 1991 | $8.68 | $14.88 |
| March 1991 | $8.39 | $14.38 |
| February 1991 | $8.99 | $15.50 |
| January 1991 | $7.98 | $13.75 |
| December 1990 | $6.02 | $10.38 |
| November 1990 | $5.97 | $10.38 |
| October 1990 | $5.32 | $9.25 |
| September 1990 | $6.11 | $10.62 |
| August 1990 | $7.19 | $12.50 |
| July 1990 | $8.28 | $14.50 |
| June 1990 | $8.99 | $15.75 |
| May 1990 | $9.73 | $17.12 |
| April 1990 | $9.30 | $16.38 |
| March 1990 | $9.23 | $16.25 |
| February 1990 | $9.96 | $17.62 |
| January 1990 | $9.82 | $17.38 |
| December 1989 | $10.67 | $18.88 |
| November 1989 | $10.76 | $19.12 |
| October 1989 | $11.26 | $20 |
| September 1989 | $12.03 | $21.38 |
| August 1989 | $12.48 | $22.25 |
| July 1989 | $12.20 | $21.75 |
| June 1989 | $11.01 | $19.62 |
| May 1989 | $10.76 | $19.25 |
| April 1989 | $9.99 | $17.88 |
| March 1989 | $9.08 | $16.25 |
| February 1989 | $9.11 | $16.38 |
| January 1989 | $10.15 | $18.25 |
| December 1988 | $9.39 | $16.88 |
| November 1988 | $8.16 | $14.75 |
| October 1988 | $8.86 | $16 |
| September 1988 | $9.96 | $18 |
| August 1988 | $9.58 | $17.38 |
| July 1988 | $10.27 | $18.62 |
| June 1988 | $10.06 | $18.25 |
| May 1988 | $8.51 | $15.50 |
| April 1988 | $8.44 | $15.38 |
| March 1988 | $7.69 | $14 |
| February 1988 | $7.04 | $12.88 |
| January 1988 | $7.38 | $13.50 |
| December 1987 | $7.24 | $13.25 |
| November 1987 | $5.98 | $11 |
| October 1987 | $6.79 | $12.50 |
| September 1987 | $8.63 | $15.88 |
AIN
List: Challengers
Price: $84.57
52 week price:
Dividend Yield: 1.20%
5-year range yield:
Forward Dividend Yield: 1.23%
Payout Ratio: 29.21%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 3.56 USD
P/E Ratio: 24.83
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Textile Manufacturing
Volume: 21875
Ebitda: 41.3 millionMarket Capitalization: 2.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 9.35%
DGR5: 7.77%
DGR10: 5.42%
DGR20: 6.70%