Albany International Corporatio - Price History
Monthly price history for AIN (Albany International Corporatio)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $88.73 | $88.73 |
| March 2024 | $93.51 | $93.51 |
| February 2024 | $93.61 | $93.87 |
| January 2024 | $88.66 | $88.91 |
| December 2023 | $97.95 | $98.22 |
| November 2023 | $85.35 | $85.82 |
| October 2023 | $81.16 | $81.61 |
| September 2023 | $85.80 | $86.28 |
| August 2023 | $91.96 | $92.72 |
| July 2023 | $95.49 | $96.28 |
| June 2023 | $92.52 | $93.28 |
| May 2023 | $83.98 | $84.92 |
| April 2023 | $90.20 | $91.21 |
| March 2023 | $88.38 | $89.36 |
| February 2023 | $99.53 | $100.92 |
| January 2023 | $110.60 | $112.15 |
| December 2022 | $97.23 | $98.59 |
| November 2022 | $99.72 | $101.37 |
| October 2022 | $90.13 | $91.62 |
| September 2022 | $77.55 | $78.83 |
| August 2022 | $86.54 | $88.19 |
| July 2022 | $89.57 | $91.27 |
| June 2022 | $77.32 | $78.79 |
| May 2022 | $82.62 | $84.40 |
| April 2022 | $76.57 | $78.22 |
| March 2022 | $82.54 | $84.32 |
| February 2022 | $85.76 | $87.82 |
| January 2022 | $81.74 | $83.71 |
| December 2021 | $86.37 | $88.45 |
| November 2021 | $78.84 | $80.93 |
| October 2021 | $78.57 | $80.65 |
| September 2021 | $74.89 | $76.87 |
| August 2021 | $76.12 | $78.33 |
| July 2021 | $83.91 | $86.35 |
| June 2021 | $86.74 | $89.26 |
| May 2021 | $86.63 | $89.35 |
| April 2021 | $86.52 | $89.24 |
| March 2021 | $80.92 | $83.47 |
| February 2021 | $76.46 | $79.05 |
| January 2021 | $67.25 | $69.52 |
| December 2020 | $71.02 | $73.42 |
| November 2020 | $66.11 | $68.53 |
| October 2020 | $49.14 | $50.94 |
| September 2020 | $47.76 | $49.51 |
| August 2020 | $49.88 | $51.90 |
| July 2020 | $46.21 | $48.08 |
| June 2020 | $56.43 | $58.71 |
| May 2020 | $57.79 | $60.30 |
| April 2020 | $49.01 | $51.14 |
| March 2020 | $45.36 | $47.33 |
| February 2020 | $61.03 | $64.07 |
| January 2020 | $66.46 | $69.77 |
| December 2019 | $72.32 | $75.92 |
| November 2019 | $79.52 | $83.68 |
| October 2019 | $79.80 | $83.98 |
| September 2019 | $85.67 | $90.16 |
| August 2019 | $77.96 | $82.22 |
| July 2019 | $81.53 | $85.99 |
| June 2019 | $78.61 | $82.91 |
| May 2019 | $66.27 | $70.07 |
| April 2019 | $69.96 | $73.97 |
| March 2019 | $67.71 | $71.59 |
| February 2019 | $73.16 | $77.55 |
| January 2019 | $64.78 | $68.66 |
| December 2018 | $58.90 | $62.43 |
| November 2018 | $68.06 | $72.36 |
| October 2018 | $65.82 | $69.98 |
| September 2018 | $74.78 | $79.50 |
| August 2018 | $72.41 | $77.15 |
| July 2018 | $62.08 | $66.15 |
| June 2018 | $56.45 | $60.15 |
| May 2018 | $57.57 | $61.50 |
| April 2018 | $55.37 | $59.15 |
| March 2018 | $58.69 | $62.70 |
| February 2018 | $59.43 | $63.65 |
| January 2018 | $59.24 | $63.45 |
| December 2017 | $57.37 | $61.45 |
| November 2017 | $60.24 | $64.70 |
| October 2017 | $56.19 | $60.35 |
| September 2017 | $53.44 | $57.40 |
| August 2017 | $49.74 | $53.60 |
| July 2017 | $49.65 | $53.50 |
| June 2017 | $49.56 | $53.40 |
| May 2017 | $44.68 | $48.30 |
| April 2017 | $45.09 | $48.75 |
| March 2017 | $42.59 | $46.05 |
| February 2017 | $41.79 | $45.35 |
| January 2017 | $43.72 | $47.45 |
| December 2016 | $42.66 | $46.30 |
| November 2016 | $42.87 | $46.70 |
| October 2016 | $37.41 | $40.75 |
| September 2016 | $38.91 | $42.38 |
| August 2016 | $38.70 | $42.33 |
| July 2016 | $38.70 | $42.33 |
| June 2016 | $36.51 | $39.93 |
| May 2016 | $35.80 | $39.33 |
| April 2016 | $36.68 | $40.29 |
| March 2016 | $34.22 | $37.59 |
| February 2016 | $33.18 | $36.62 |
| January 2016 | $30.74 | $33.92 |
| December 2015 | $33.12 | $36.55 |
| November 2015 | $35.14 | $38.96 |
| October 2015 | $33.89 | $37.57 |
| September 2015 | $25.81 | $28.61 |
| August 2015 | $28.61 | $31.90 |
| July 2015 | $33.38 | $37.22 |
| June 2015 | $35.70 | $39.80 |
| May 2015 | $35.35 | $39.58 |
| April 2015 | $35.01 | $39.20 |
| March 2015 | $35.50 | $39.75 |
| February 2015 | $33.54 | $37.71 |
| January 2015 | $30.36 | $34.13 |
| December 2014 | $33.79 | $37.99 |
| November 2014 | $33.09 | $37.37 |
| October 2014 | $33.46 | $37.78 |
| September 2014 | $30.14 | $34.04 |
| August 2014 | $33.13 | $37.57 |
| July 2014 | $31.60 | $35.84 |
| June 2014 | $33.47 | $37.96 |
| May 2014 | $32.70 | $37.25 |
| April 2014 | $31.59 | $35.98 |
| March 2014 | $31.20 | $35.54 |
| February 2014 | $31.55 | $36.08 |
| January 2014 | $30.23 | $34.57 |
| December 2013 | $31.42 | $35.93 |
| November 2013 | $32.01 | $36.76 |
| October 2013 | $32.05 | $36.81 |
| September 2013 | $31.23 | $35.87 |
| August 2013 | $27.97 | $32.27 |
| July 2013 | $29.91 | $34.51 |
| June 2013 | $28.58 | $32.98 |
| May 2013 | $27.38 | $31.74 |
| April 2013 | $25.06 | $29.05 |
| March 2013 | $24.93 | $28.90 |
| February 2013 | $24.51 | $28.56 |
| January 2013 | $21.51 | $25.06 |
| December 2012 | $19.47 | $22.68 |
| November 2012 | $18.35 | $21.51 |
| October 2012 | $18.74 | $21.97 |
| September 2012 | $18.74 | $21.97 |
| August 2012 | $17.89 | $21.12 |
| July 2012 | $15.17 | $17.90 |
| June 2012 | $15.85 | $18.71 |
| May 2012 | $15.34 | $18.24 |
| April 2012 | $20.26 | $24.10 |
| March 2012 | $19.30 | $22.95 |
| February 2012 | $20 | $23.92 |
| January 2012 | $20.08 | $24.02 |
| December 2011 | $19.33 | $23.12 |
| November 2011 | $20.17 | $24.26 |
| October 2011 | $18.78 | $22.59 |
| September 2011 | $15.18 | $18.25 |
| August 2011 | $17.96 | $21.74 |
| July 2011 | $21.95 | $26.57 |
| June 2011 | $21.80 | $26.39 |
| May 2011 | $22.68 | $27.60 |
| April 2011 | $20.80 | $25.31 |
| March 2011 | $20.46 | $24.90 |
| February 2011 | $19.92 | $24.36 |
| January 2011 | $18.44 | $22.55 |
| December 2010 | $19.37 | $23.69 |
| November 2010 | $17.17 | $21.10 |
| October 2010 | $16.60 | $20.40 |
| September 2010 | $15.40 | $18.92 |
| August 2010 | $14.36 | $17.75 |
| July 2010 | $14.84 | $18.35 |
| June 2010 | $13.09 | $16.19 |
| May 2010 | $15.13 | $18.82 |
| April 2010 | $20.47 | $25.47 |
| March 2010 | $17.30 | $21.53 |
| February 2010 | $15.44 | $19.32 |
| January 2010 | $15.89 | $19.89 |
| December 2009 | $17.95 | $22.46 |
| November 2009 | $14.37 | $18.08 |
| October 2009 | $13.24 | $16.66 |
| September 2009 | $15.42 | $19.40 |
| August 2009 | $13.56 | $17.19 |
| July 2009 | $10.84 | $13.74 |
| June 2009 | $8.98 | $11.38 |
| May 2009 | $10.44 | $13.35 |
| April 2009 | $7.26 | $9.28 |
| March 2009 | $7.08 | $9.05 |
| February 2009 | $6.57 | $8.60 |
| January 2009 | $7.65 | $10.01 |
| December 2008 | $9.81 | $12.84 |
| November 2008 | $11.64 | $15.38 |
| October 2008 | $11.02 | $14.56 |
| September 2008 | $20.68 | $27.33 |
| August 2008 | $23.12 | $30.67 |
| July 2008 | $21.63 | $28.70 |
| June 2008 | $21.86 | $29 |
| May 2008 | $25.99 | $34.61 |
| April 2008 | $27.26 | $36.30 |
| March 2008 | $27.14 | $36.14 |
| February 2008 | $25.70 | $34.33 |
| January 2008 | $26.17 | $34.96 |
| December 2007 | $27.77 | $37.10 |
| November 2007 | $28.86 | $38.67 |
| October 2007 | $27.99 | $37.50 |
| September 2007 | $27.98 | $37.49 |
| August 2007 | $28.98 | $38.94 |
| July 2007 | $27.90 | $37.48 |
| June 2007 | $30.10 | $40.44 |
| May 2007 | $29.04 | $39.12 |
| April 2007 | $28.43 | $38.30 |
| March 2007 | $26.68 | $35.94 |
| February 2007 | $25.39 | $34.21 |
| January 2007 | $25.12 | $33.94 |
| December 2006 | $24.36 | $32.91 |
| November 2006 | $23.02 | $31.20 |
| October 2006 | $24.80 | $33.61 |
| September 2006 | $23.48 | $31.82 |
| August 2006 | $25.69 | $34.92 |
| July 2006 | $26.44 | $35.93 |
| June 2006 | $31.19 | $42.39 |
| May 2006 | $29.33 | $39.96 |
| April 2006 | $28.70 | $39.10 |
| March 2006 | $27.96 | $38.09 |
| February 2006 | $27.22 | $37.17 |
| January 2006 | $27.09 | $37 |
| December 2005 | $26.48 | $36.16 |
| November 2005 | $27.85 | $38.13 |
| October 2005 | $28.22 | $38.63 |
| September 2005 | $26.93 | $36.87 |
| August 2005 | $26.25 | $36.02 |
| July 2005 | $25.53 | $35.04 |
| June 2005 | $23.40 | $32.11 |
| May 2005 | $22.73 | $31.27 |
| April 2005 | $22.80 | $31.36 |
| March 2005 | $22.45 | $30.88 |
| February 2005 | $23.38 | $32.25 |
| January 2005 | $24.76 | $34.15 |
| December 2004 | $25.50 | $35.16 |
| November 2004 | $24.26 | $33.45 |
| October 2004 | $21.72 | $30.02 |
| September 2004 | $21.56 | $29.81 |
| August 2004 | $21.03 | $29.15 |
| July 2004 | $21.58 | $29.92 |
| June 2004 | $24.21 | $33.56 |
| May 2004 | $21.94 | $30.49 |
| April 2004 | $21.95 | $30.50 |
| March 2004 | $19.35 | $26.89 |
| February 2004 | $22.92 | $31.92 |
| January 2004 | $23.16 | $32.25 |
| December 2003 | $24.35 | $33.90 |
| November 2003 | $22.22 | $31.01 |
| October 2003 | $22.14 | $30.90 |
| September 2003 | $22.10 | $30.84 |
| August 2003 | $21.85 | $30.56 |
| July 2003 | $20.43 | $28.57 |
| June 2003 | $19.59 | $27.40 |
| May 2003 | $18.99 | $26.62 |
| April 2003 | $16.94 | $23.74 |
| March 2003 | $16.35 | $22.91 |
| February 2003 | $15.76 | $22.14 |
| January 2003 | $16.85 | $23.67 |
| December 2002 | $14.70 | $20.66 |
| November 2002 | $14.76 | $20.80 |
| October 2002 | $15.04 | $21.19 |
| September 2002 | $13.47 | $18.98 |
| August 2002 | $15.51 | $21.90 |
| July 2002 | $16.43 | $23.20 |
| June 2002 | $19.06 | $26.91 |
| May 2002 | $18.41 | $26.05 |
| April 2002 | $17.80 | $25.18 |
| March 2002 | $21.42 | $30.30 |
| February 2002 | $18.99 | $26.92 |
| January 2002 | $16.29 | $23.09 |
| December 2001 | $15.31 | $21.70 |
| November 2001 | $14.25 | $20.24 |
| October 2001 | $13.73 | $19.50 |
| September 2001 | $10.53 | $14.96 |
| August 2001 | $14.85 | $21.10 |
| July 2001 | $14.04 | $19.95 |
| June 2001 | $13.30 | $18.90 |
| May 2001 | $15.57 | $22.12 |
| April 2001 | $13.95 | $19.82 |
| March 2001 | $12.95 | $18.40 |
| February 2001 | $12.74 | $18.10 |
| January 2001 | $11.76 | $16.70 |
| December 2000 | $9.46 | $13.44 |
| November 2000 | $6.91 | $9.81 |
| October 2000 | $7.57 | $10.75 |
| September 2000 | $8.45 | $12 |
| August 2000 | $9.81 | $13.94 |
| July 2000 | $9.85 | $14 |
| June 2000 | $10.21 | $14.50 |
| May 2000 | $10.07 | $14.31 |
| April 2000 | $10.69 | $15.19 |
| March 2000 | $10.43 | $14.81 |
| February 2000 | $10.21 | $14.50 |
| January 2000 | $10.43 | $14.81 |
| December 1999 | $10.91 | $15.50 |
| November 1999 | $11.64 | $16.88 |
| October 1999 | $10.48 | $15.19 |
| September 1999 | $10.44 | $15.12 |
| August 1999 | $11.43 | $16.56 |
| July 1999 | $12.55 | $18.19 |
| June 1999 | $14.49 | $21 |
| May 1999 | $16.17 | $23.44 |
| April 1999 | $16.73 | $24.25 |
| March 1999 | $12.94 | $18.75 |
| February 1999 | $13.54 | $19.62 |
| January 1999 | $14.49 | $21 |
| December 1998 | $13.07 | $18.94 |
| November 1998 | $12.85 | $19 |
| October 1998 | $12.35 | $18.25 |
| September 1998 | $12.30 | $18.19 |
| August 1998 | $12.92 | $19.19 |
| July 1998 | $13.88 | $20.62 |
| June 1998 | $16.11 | $23.94 |
| May 1998 | $19.42 | $29 |
| April 1998 | $19.09 | $28.50 |
| March 1998 | $17.50 | $26.12 |
| February 1998 | $15.88 | $23.81 |
| January 1998 | $14.88 | $22.31 |
| December 1997 | $15.34 | $23 |
| November 1997 | $16.15 | $24.31 |
| October 1997 | $16.19 | $24.38 |
| September 1997 | $16.68 | $25.12 |
| August 1997 | $17.90 | $27.06 |
| July 1997 | $16.95 | $25.62 |
| June 1997 | $14.88 | $22.50 |
| May 1997 | $14.98 | $22.75 |
| April 1997 | $13.25 | $20.12 |
| March 1997 | $13.58 | $20.62 |
| February 1997 | $14.32 | $21.75 |
| January 1997 | $15.41 | $23.50 |
| December 1996 | $15.16 | $23.12 |
| November 1996 | $14.44 | $22.12 |
| October 1996 | $14.69 | $22.50 |
| September 1996 | $14.12 | $21.62 |
| August 1996 | $13.24 | $20.38 |
| July 1996 | $12.02 | $18.50 |
| June 1996 | $14.70 | $22.62 |
| May 1996 | $13.01 | $20.12 |
| April 1996 | $13.90 | $21.50 |
| March 1996 | $12.93 | $20 |
| February 1996 | $12.46 | $19.38 |
| January 1996 | $11.90 | $18.50 |
| December 1995 | $11.66 | $18.12 |
| November 1995 | $13.75 | $21.38 |
| October 1995 | $13.28 | $20.75 |
| September 1995 | $14.96 | $23.38 |
| August 1995 | $15.52 | $24.25 |
| July 1995 | $16.18 | $25.38 |
| June 1995 | $15.22 | $23.88 |
| May 1995 | $14.18 | $22.25 |
| April 1995 | $13.88 | $21.88 |
| March 1995 | $11.98 | $18.88 |
| February 1995 | $11.37 | $18 |
| January 1995 | $11.29 | $17.88 |
| December 1994 | $12.16 | $19.25 |
| November 1994 | $11.05 | $17.50 |
| October 1994 | $12.41 | $19.75 |
| September 1994 | $11.07 | $17.62 |
| August 1994 | $11.15 | $17.75 |
| July 1994 | $10.47 | $16.75 |
| June 1994 | $11.80 | $18.88 |
| May 1994 | $11.25 | $18 |
| April 1994 | $11.90 | $19.12 |
| March 1994 | $12.68 | $20.38 |
| February 1994 | $12.08 | $19.50 |
| January 1994 | $11.69 | $18.88 |
| December 1993 | $11.85 | $19.12 |
| November 1993 | $10.87 | $17.62 |
| October 1993 | $11.10 | $18 |
| September 1993 | $10.87 | $17.62 |
| August 1993 | $11.56 | $18.75 |
| July 1993 | $11.12 | $18.12 |
| June 1993 | $10.36 | $16.88 |
| May 1993 | $10.05 | $16.38 |
| April 1993 | $9.92 | $16.25 |
| March 1993 | $10.07 | $16.50 |
| February 1993 | $9.18 | $15.12 |
| January 1993 | $8.88 | $14.62 |
| December 1992 | $9.48 | $15.62 |
| November 1992 | $8.68 | $14.38 |
| October 1992 | $7.92 | $13.12 |
| September 1992 | $8.45 | $14 |
| August 1992 | $8.83 | $14.62 |
| July 1992 | $8.77 | $14.62 |
| June 1992 | $8.85 | $14.75 |
| May 1992 | $11.12 | $18.62 |
| April 1992 | $11.27 | $18.88 |
| March 1992 | $11.05 | $18.50 |
| February 1992 | $12.11 | $20.38 |
| January 1992 | $11.14 | $18.75 |
| December 1991 | $9.44 | $15.88 |
| November 1991 | $9.83 | $16.62 |
| October 1991 | $10.35 | $17.50 |
| September 1991 | $11.01 | $18.62 |
| August 1991 | $11.03 | $18.75 |
| July 1991 | $10.74 | $18.25 |
| June 1991 | $10.44 | $17.75 |
| May 1991 | $9.07 | $15.50 |
| April 1991 | $8.70 | $14.88 |
| March 1991 | $8.41 | $14.38 |
| February 1991 | $9.02 | $15.50 |
| January 1991 | $8 | $13.75 |
| December 1990 | $6.04 | $10.38 |
| November 1990 | $5.98 | $10.38 |
| October 1990 | $5.34 | $9.25 |
| September 1990 | $6.13 | $10.62 |
| August 1990 | $7.21 | $12.50 |
| July 1990 | $8.30 | $14.50 |
| June 1990 | $9.02 | $15.75 |
| May 1990 | $9.76 | $17.12 |
| April 1990 | $9.33 | $16.38 |
| March 1990 | $9.26 | $16.25 |
| February 1990 | $10 | $17.62 |
| January 1990 | $9.85 | $17.38 |
| December 1989 | $10.70 | $18.88 |
| November 1989 | $10.80 | $19.12 |
| October 1989 | $11.29 | $20 |
| September 1989 | $12.07 | $21.38 |
| August 1989 | $12.52 | $22.25 |
| July 1989 | $12.24 | $21.75 |
| June 1989 | $11.04 | $19.62 |
| May 1989 | $10.79 | $19.25 |
| April 1989 | $10.02 | $17.88 |
| March 1989 | $9.10 | $16.25 |
| February 1989 | $9.13 | $16.38 |
| January 1989 | $10.18 | $18.25 |
| December 1988 | $9.41 | $16.88 |
| November 1988 | $8.18 | $14.75 |
| October 1988 | $8.88 | $16 |
| September 1988 | $9.99 | $18 |
| August 1988 | $9.60 | $17.38 |
| July 1988 | $10.29 | $18.62 |
| June 1988 | $10.08 | $18.25 |
| May 1988 | $8.53 | $15.50 |
| April 1988 | $8.46 | $15.38 |
| March 1988 | $7.70 | $14 |
| February 1988 | $7.05 | $12.88 |
| January 1988 | $7.39 | $13.50 |
| December 1987 | $7.26 | $13.25 |
| November 1987 | $5.98 | $11 |
| October 1987 | $6.80 | $12.50 |
| September 1987 | $8.64 | $15.88 |
AIN
List: Challengers
Price: $87.38
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.18%
Payout Ratio: 32.91%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 3.55 USD
P/E Ratio: 29.04
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Textile Manufacturing
Volume: 21875
Ebitda: 41.3 millionMarket Capitalization: 2.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 7.58%
DGR5: 6.28%
DGR10: 5.14%
DGR20: 7.85%