Albany International Corp. ( AIN) - Price History
Monthly price history for AIN (Albany International Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $59.75 | $59.75 |
| August 2026 | $55.43 | $55.43 |
| July 2026 | $74.51 | $74.51 |
| June 2026 | $74.50 | $74.50 |
| May 2026 | $64.43 | $64.69 |
| April 2026 | $57.80 | $58.04 |
| March 2026 | $52 | $52.21 |
| February 2026 | $57.10 | $57.65 |
| January 2026 | $54.96 | $55.49 |
| December 2025 | $50.22 | $50.70 |
| November 2025 | $46.97 | $47.68 |
| October 2025 | $55.74 | $56.58 |
| September 2025 | $52.50 | $53.30 |
| August 2025 | $62.29 | $63.51 |
| July 2025 | $53.15 | $54.19 |
| June 2025 | $68.78 | $70.13 |
| May 2025 | $64.54 | $66.07 |
| April 2025 | $64.24 | $65.76 |
| March 2025 | $67.44 | $69.04 |
| February 2025 | $74.52 | $76.57 |
| January 2025 | $78.59 | $80.75 |
| December 2024 | $77.83 | $79.97 |
| November 2024 | $80.41 | $82.90 |
| October 2024 | $65.88 | $67.92 |
| September 2024 | $86.18 | $88.85 |
| August 2024 | $91.07 | $94.16 |
| July 2024 | $90.51 | $93.58 |
| June 2024 | $81.68 | $84.45 |
| May 2024 | $84.58 | $87.72 |
| April 2024 | $76.90 | $79.75 |
| March 2024 | $90.17 | $93.51 |
| February 2024 | $90.26 | $93.87 |
| January 2024 | $85.49 | $88.91 |
| December 2023 | $94.44 | $98.22 |
| November 2023 | $82.30 | $85.82 |
| October 2023 | $78.26 | $81.61 |
| September 2023 | $82.74 | $86.28 |
| August 2023 | $88.67 | $92.72 |
| July 2023 | $92.08 | $96.28 |
| June 2023 | $89.21 | $93.28 |
| May 2023 | $80.98 | $84.92 |
| April 2023 | $86.98 | $91.21 |
| March 2023 | $85.22 | $89.36 |
| February 2023 | $95.97 | $100.92 |
| January 2023 | $106.65 | $112.15 |
| December 2022 | $93.75 | $98.59 |
| November 2022 | $96.15 | $101.37 |
| October 2022 | $86.90 | $91.62 |
| September 2022 | $74.77 | $78.83 |
| August 2022 | $83.45 | $88.19 |
| July 2022 | $86.36 | $91.27 |
| June 2022 | $74.55 | $78.79 |
| May 2022 | $79.66 | $84.40 |
| April 2022 | $73.83 | $78.22 |
| March 2022 | $79.59 | $84.32 |
| February 2022 | $82.69 | $87.82 |
| January 2022 | $78.82 | $83.71 |
| December 2021 | $83.28 | $88.45 |
| November 2021 | $76.02 | $80.93 |
| October 2021 | $75.76 | $80.65 |
| September 2021 | $72.21 | $76.87 |
| August 2021 | $73.39 | $78.33 |
| July 2021 | $80.91 | $86.35 |
| June 2021 | $83.63 | $89.26 |
| May 2021 | $83.53 | $89.35 |
| April 2021 | $83.42 | $89.24 |
| March 2021 | $78.03 | $83.47 |
| February 2021 | $73.73 | $79.05 |
| January 2021 | $64.84 | $69.52 |
| December 2020 | $68.48 | $73.42 |
| November 2020 | $63.74 | $68.53 |
| October 2020 | $47.38 | $50.94 |
| September 2020 | $46.05 | $49.51 |
| August 2020 | $48.10 | $51.90 |
| July 2020 | $44.56 | $48.08 |
| June 2020 | $54.41 | $58.71 |
| May 2020 | $55.72 | $60.30 |
| April 2020 | $47.26 | $51.14 |
| March 2020 | $43.74 | $47.33 |
| February 2020 | $58.85 | $64.07 |
| January 2020 | $64.08 | $69.77 |
| December 2019 | $69.73 | $75.92 |
| November 2019 | $76.67 | $83.68 |
| October 2019 | $76.95 | $83.98 |
| September 2019 | $82.61 | $90.16 |
| August 2019 | $75.17 | $82.22 |
| July 2019 | $78.62 | $85.99 |
| June 2019 | $75.80 | $82.91 |
| May 2019 | $63.90 | $70.07 |
| April 2019 | $67.46 | $73.97 |
| March 2019 | $65.29 | $71.59 |
| February 2019 | $70.55 | $77.55 |
| January 2019 | $62.46 | $68.66 |
| December 2018 | $56.79 | $62.43 |
| November 2018 | $65.63 | $72.36 |
| October 2018 | $63.47 | $69.98 |
| September 2018 | $72.10 | $79.50 |
| August 2018 | $69.82 | $77.15 |
| July 2018 | $59.86 | $66.15 |
| June 2018 | $54.44 | $60.15 |
| May 2018 | $55.51 | $61.50 |
| April 2018 | $53.39 | $59.15 |
| March 2018 | $56.59 | $62.70 |
| February 2018 | $57.30 | $63.65 |
| January 2018 | $57.12 | $63.45 |
| December 2017 | $55.32 | $61.45 |
| November 2017 | $58.09 | $64.70 |
| October 2017 | $54.18 | $60.35 |
| September 2017 | $51.53 | $57.40 |
| August 2017 | $47.96 | $53.60 |
| July 2017 | $47.88 | $53.50 |
| June 2017 | $47.79 | $53.40 |
| May 2017 | $43.08 | $48.30 |
| April 2017 | $43.48 | $48.75 |
| March 2017 | $41.07 | $46.05 |
| February 2017 | $40.29 | $45.35 |
| January 2017 | $42.16 | $47.45 |
| December 2016 | $41.14 | $46.30 |
| November 2016 | $41.34 | $46.70 |
| October 2016 | $36.07 | $40.75 |
| September 2016 | $37.52 | $42.38 |
| August 2016 | $37.32 | $42.33 |
| July 2016 | $37.32 | $42.33 |
| June 2016 | $35.20 | $39.93 |
| May 2016 | $34.52 | $39.33 |
| April 2016 | $35.37 | $40.29 |
| March 2016 | $33 | $37.59 |
| February 2016 | $32 | $36.62 |
| January 2016 | $29.64 | $33.92 |
| December 2015 | $31.94 | $36.55 |
| November 2015 | $33.89 | $38.96 |
| October 2015 | $32.68 | $37.57 |
| September 2015 | $24.88 | $28.61 |
| August 2015 | $27.59 | $31.90 |
| July 2015 | $32.19 | $37.22 |
| June 2015 | $34.42 | $39.80 |
| May 2015 | $34.08 | $39.58 |
| April 2015 | $33.76 | $39.20 |
| March 2015 | $34.23 | $39.75 |
| February 2015 | $32.34 | $37.71 |
| January 2015 | $29.27 | $34.13 |
| December 2014 | $32.58 | $37.99 |
| November 2014 | $31.91 | $37.37 |
| October 2014 | $32.26 | $37.78 |
| September 2014 | $29.07 | $34.04 |
| August 2014 | $31.94 | $37.57 |
| July 2014 | $30.47 | $35.84 |
| June 2014 | $32.28 | $37.96 |
| May 2014 | $31.53 | $37.25 |
| April 2014 | $30.46 | $35.98 |
| March 2014 | $30.09 | $35.54 |
| February 2014 | $30.42 | $36.08 |
| January 2014 | $29.15 | $34.57 |
| December 2013 | $30.29 | $35.93 |
| November 2013 | $30.86 | $36.76 |
| October 2013 | $30.90 | $36.81 |
| September 2013 | $30.11 | $35.87 |
| August 2013 | $26.97 | $32.27 |
| July 2013 | $28.84 | $34.51 |
| June 2013 | $27.56 | $32.98 |
| May 2013 | $26.40 | $31.74 |
| April 2013 | $24.16 | $29.05 |
| March 2013 | $24.04 | $28.90 |
| February 2013 | $23.64 | $28.56 |
| January 2013 | $20.74 | $25.06 |
| December 2012 | $18.77 | $22.68 |
| November 2012 | $17.69 | $21.51 |
| October 2012 | $18.07 | $21.97 |
| September 2012 | $18.07 | $21.97 |
| August 2012 | $17.25 | $21.12 |
| July 2012 | $14.62 | $17.90 |
| June 2012 | $15.28 | $18.71 |
| May 2012 | $14.79 | $18.24 |
| April 2012 | $19.54 | $24.10 |
| March 2012 | $18.60 | $22.95 |
| February 2012 | $19.29 | $23.92 |
| January 2012 | $19.37 | $24.02 |
| December 2011 | $18.64 | $23.12 |
| November 2011 | $19.45 | $24.26 |
| October 2011 | $18.11 | $22.59 |
| September 2011 | $14.63 | $18.25 |
| August 2011 | $17.31 | $21.74 |
| July 2011 | $21.16 | $26.57 |
| June 2011 | $21.02 | $26.39 |
| May 2011 | $21.87 | $27.60 |
| April 2011 | $20.06 | $25.31 |
| March 2011 | $19.73 | $24.90 |
| February 2011 | $19.21 | $24.36 |
| January 2011 | $17.78 | $22.55 |
| December 2010 | $18.68 | $23.69 |
| November 2010 | $16.56 | $21.10 |
| October 2010 | $16.01 | $20.40 |
| September 2010 | $14.85 | $18.92 |
| August 2010 | $13.84 | $17.75 |
| July 2010 | $14.31 | $18.35 |
| June 2010 | $12.62 | $16.19 |
| May 2010 | $14.58 | $18.82 |
| April 2010 | $19.74 | $25.47 |
| March 2010 | $16.68 | $21.53 |
| February 2010 | $14.88 | $19.32 |
| January 2010 | $15.32 | $19.89 |
| December 2009 | $17.30 | $22.46 |
| November 2009 | $13.85 | $18.08 |
| October 2009 | $12.77 | $16.66 |
| September 2009 | $14.86 | $19.40 |
| August 2009 | $13.08 | $17.19 |
| July 2009 | $10.45 | $13.74 |
| June 2009 | $8.66 | $11.38 |
| May 2009 | $10.07 | $13.35 |
| April 2009 | $7 | $9.28 |
| March 2009 | $6.82 | $9.05 |
| February 2009 | $6.34 | $8.60 |
| January 2009 | $7.38 | $10.01 |
| December 2008 | $9.46 | $12.84 |
| November 2008 | $11.22 | $15.38 |
| October 2008 | $10.62 | $14.56 |
| September 2008 | $19.94 | $27.33 |
| August 2008 | $22.29 | $30.67 |
| July 2008 | $20.86 | $28.70 |
| June 2008 | $21.08 | $29 |
| May 2008 | $25.06 | $34.61 |
| April 2008 | $26.29 | $36.30 |
| March 2008 | $26.17 | $36.14 |
| February 2008 | $24.78 | $34.33 |
| January 2008 | $25.24 | $34.96 |
| December 2007 | $26.78 | $37.10 |
| November 2007 | $27.83 | $38.67 |
| October 2007 | $26.99 | $37.50 |
| September 2007 | $26.98 | $37.49 |
| August 2007 | $27.95 | $38.94 |
| July 2007 | $26.90 | $37.48 |
| June 2007 | $29.02 | $40.44 |
| May 2007 | $28 | $39.12 |
| April 2007 | $27.41 | $38.30 |
| March 2007 | $25.72 | $35.94 |
| February 2007 | $24.48 | $34.21 |
| January 2007 | $24.22 | $33.94 |
| December 2006 | $23.49 | $32.91 |
| November 2006 | $22.20 | $31.20 |
| October 2006 | $23.91 | $33.61 |
| September 2006 | $22.64 | $31.82 |
| August 2006 | $24.77 | $34.92 |
| July 2006 | $25.49 | $35.93 |
| June 2006 | $30.07 | $42.39 |
| May 2006 | $28.28 | $39.96 |
| April 2006 | $27.67 | $39.10 |
| March 2006 | $26.96 | $38.09 |
| February 2006 | $26.24 | $37.17 |
| January 2006 | $26.12 | $37 |
| December 2005 | $25.53 | $36.16 |
| November 2005 | $26.86 | $38.13 |
| October 2005 | $27.21 | $38.63 |
| September 2005 | $25.97 | $36.87 |
| August 2005 | $25.31 | $36.02 |
| July 2005 | $24.62 | $35.04 |
| June 2005 | $22.56 | $32.11 |
| May 2005 | $21.92 | $31.27 |
| April 2005 | $21.98 | $31.36 |
| March 2005 | $21.64 | $30.88 |
| February 2005 | $22.55 | $32.25 |
| January 2005 | $23.88 | $34.15 |
| December 2004 | $24.58 | $35.16 |
| November 2004 | $23.39 | $33.45 |
| October 2004 | $20.94 | $30.02 |
| September 2004 | $20.79 | $29.81 |
| August 2004 | $20.28 | $29.15 |
| July 2004 | $20.81 | $29.92 |
| June 2004 | $23.34 | $33.56 |
| May 2004 | $21.16 | $30.49 |
| April 2004 | $21.17 | $30.50 |
| March 2004 | $18.66 | $26.89 |
| February 2004 | $22.10 | $31.92 |
| January 2004 | $22.33 | $32.25 |
| December 2003 | $23.48 | $33.90 |
| November 2003 | $21.43 | $31.01 |
| October 2003 | $21.35 | $30.90 |
| September 2003 | $21.31 | $30.84 |
| August 2003 | $21.07 | $30.56 |
| July 2003 | $19.70 | $28.57 |
| June 2003 | $18.89 | $27.40 |
| May 2003 | $18.31 | $26.62 |
| April 2003 | $16.33 | $23.74 |
| March 2003 | $15.76 | $22.91 |
| February 2003 | $15.19 | $22.14 |
| January 2003 | $16.24 | $23.67 |
| December 2002 | $14.18 | $20.66 |
| November 2002 | $14.24 | $20.80 |
| October 2002 | $14.50 | $21.19 |
| September 2002 | $12.99 | $18.98 |
| August 2002 | $14.96 | $21.90 |
| July 2002 | $15.84 | $23.20 |
| June 2002 | $18.38 | $26.91 |
| May 2002 | $17.75 | $26.05 |
| April 2002 | $17.16 | $25.18 |
| March 2002 | $20.65 | $30.30 |
| February 2002 | $18.31 | $26.92 |
| January 2002 | $15.71 | $23.09 |
| December 2001 | $14.76 | $21.70 |
| November 2001 | $13.74 | $20.24 |
| October 2001 | $13.24 | $19.50 |
| September 2001 | $10.15 | $14.96 |
| August 2001 | $14.32 | $21.10 |
| July 2001 | $13.54 | $19.95 |
| June 2001 | $12.83 | $18.90 |
| May 2001 | $15.01 | $22.12 |
| April 2001 | $13.45 | $19.82 |
| March 2001 | $12.49 | $18.40 |
| February 2001 | $12.28 | $18.10 |
| January 2001 | $11.33 | $16.70 |
| December 2000 | $9.12 | $13.44 |
| November 2000 | $6.66 | $9.81 |
| October 2000 | $7.30 | $10.75 |
| September 2000 | $8.14 | $12 |
| August 2000 | $9.46 | $13.94 |
| July 2000 | $9.50 | $14 |
| June 2000 | $9.84 | $14.50 |
| May 2000 | $9.71 | $14.31 |
| April 2000 | $10.31 | $15.19 |
| March 2000 | $10.05 | $14.81 |
| February 2000 | $9.84 | $14.50 |
| January 2000 | $10.05 | $14.81 |
| December 1999 | $10.52 | $15.50 |
| November 1999 | $11.23 | $16.88 |
| October 1999 | $10.11 | $15.19 |
| September 1999 | $10.06 | $15.12 |
| August 1999 | $11.02 | $16.56 |
| July 1999 | $12.10 | $18.19 |
| June 1999 | $13.97 | $21 |
| May 1999 | $15.60 | $23.44 |
| April 1999 | $16.14 | $24.25 |
| March 1999 | $12.48 | $18.75 |
| February 1999 | $13.06 | $19.62 |
| January 1999 | $13.97 | $21 |
| December 1998 | $12.60 | $18.94 |
| November 1998 | $12.40 | $19 |
| October 1998 | $11.90 | $18.25 |
| September 1998 | $11.86 | $18.19 |
| August 1998 | $12.46 | $19.19 |
| July 1998 | $13.39 | $20.62 |
| June 1998 | $15.54 | $23.94 |
| May 1998 | $18.73 | $29 |
| April 1998 | $18.41 | $28.50 |
| March 1998 | $16.87 | $26.12 |
| February 1998 | $15.32 | $23.81 |
| January 1998 | $14.35 | $22.31 |
| December 1997 | $14.79 | $23 |
| November 1997 | $15.57 | $24.31 |
| October 1997 | $15.61 | $24.38 |
| September 1997 | $16.09 | $25.12 |
| August 1997 | $17.26 | $27.06 |
| July 1997 | $16.34 | $25.62 |
| June 1997 | $14.35 | $22.50 |
| May 1997 | $14.45 | $22.75 |
| April 1997 | $12.78 | $20.12 |
| March 1997 | $13.10 | $20.62 |
| February 1997 | $13.81 | $21.75 |
| January 1997 | $14.86 | $23.50 |
| December 1996 | $14.62 | $23.12 |
| November 1996 | $13.93 | $22.12 |
| October 1996 | $14.16 | $22.50 |
| September 1996 | $13.61 | $21.62 |
| August 1996 | $12.76 | $20.38 |
| July 1996 | $11.59 | $18.50 |
| June 1996 | $14.17 | $22.62 |
| May 1996 | $12.54 | $20.12 |
| April 1996 | $13.40 | $21.50 |
| March 1996 | $12.47 | $20 |
| February 1996 | $12.01 | $19.38 |
| January 1996 | $11.47 | $18.50 |
| December 1995 | $11.24 | $18.12 |
| November 1995 | $13.26 | $21.38 |
| October 1995 | $12.80 | $20.75 |
| September 1995 | $14.42 | $23.38 |
| August 1995 | $14.96 | $24.25 |
| July 1995 | $15.60 | $25.38 |
| June 1995 | $14.68 | $23.88 |
| May 1995 | $13.68 | $22.25 |
| April 1995 | $13.39 | $21.88 |
| March 1995 | $11.55 | $18.88 |
| February 1995 | $10.96 | $18 |
| January 1995 | $10.88 | $17.88 |
| December 1994 | $11.72 | $19.25 |
| November 1994 | $10.66 | $17.50 |
| October 1994 | $11.97 | $19.75 |
| September 1994 | $10.68 | $17.62 |
| August 1994 | $10.75 | $17.75 |
| July 1994 | $10.10 | $16.75 |
| June 1994 | $11.38 | $18.88 |
| May 1994 | $10.85 | $18 |
| April 1994 | $11.47 | $19.12 |
| March 1994 | $12.22 | $20.38 |
| February 1994 | $11.65 | $19.50 |
| January 1994 | $11.27 | $18.88 |
| December 1993 | $11.42 | $19.12 |
| November 1993 | $10.48 | $17.62 |
| October 1993 | $10.70 | $18 |
| September 1993 | $10.48 | $17.62 |
| August 1993 | $11.15 | $18.75 |
| July 1993 | $10.72 | $18.12 |
| June 1993 | $9.99 | $16.88 |
| May 1993 | $9.69 | $16.38 |
| April 1993 | $9.56 | $16.25 |
| March 1993 | $9.71 | $16.50 |
| February 1993 | $8.85 | $15.12 |
| January 1993 | $8.56 | $14.62 |
| December 1992 | $9.15 | $15.62 |
| November 1992 | $8.36 | $14.38 |
| October 1992 | $7.64 | $13.12 |
| September 1992 | $8.15 | $14 |
| August 1992 | $8.51 | $14.62 |
| July 1992 | $8.46 | $14.62 |
| June 1992 | $8.53 | $14.75 |
| May 1992 | $10.72 | $18.62 |
| April 1992 | $10.87 | $18.88 |
| March 1992 | $10.65 | $18.50 |
| February 1992 | $11.68 | $20.38 |
| January 1992 | $10.75 | $18.75 |
| December 1991 | $9.10 | $15.88 |
| November 1991 | $9.48 | $16.62 |
| October 1991 | $9.98 | $17.50 |
| September 1991 | $10.62 | $18.62 |
| August 1991 | $10.64 | $18.75 |
| July 1991 | $10.36 | $18.25 |
| June 1991 | $10.07 | $17.75 |
| May 1991 | $8.75 | $15.50 |
| April 1991 | $8.39 | $14.88 |
| March 1991 | $8.11 | $14.38 |
| February 1991 | $8.70 | $15.50 |
| January 1991 | $7.71 | $13.75 |
| December 1990 | $5.82 | $10.38 |
| November 1990 | $5.77 | $10.38 |
| October 1990 | $5.14 | $9.25 |
| September 1990 | $5.91 | $10.62 |
| August 1990 | $6.95 | $12.50 |
| July 1990 | $8.01 | $14.50 |
| June 1990 | $8.70 | $15.75 |
| May 1990 | $9.41 | $17.12 |
| April 1990 | $9 | $16.38 |
| March 1990 | $8.93 | $16.25 |
| February 1990 | $9.64 | $17.62 |
| January 1990 | $9.50 | $17.38 |
| December 1989 | $10.32 | $18.88 |
| November 1989 | $10.41 | $19.12 |
| October 1989 | $10.89 | $20 |
| September 1989 | $11.64 | $21.38 |
| August 1989 | $12.07 | $22.25 |
| July 1989 | $11.80 | $21.75 |
| June 1989 | $10.65 | $19.62 |
| May 1989 | $10.40 | $19.25 |
| April 1989 | $9.66 | $17.88 |
| March 1989 | $8.78 | $16.25 |
| February 1989 | $8.81 | $16.38 |
| January 1989 | $9.82 | $18.25 |
| December 1988 | $9.08 | $16.88 |
| November 1988 | $7.90 | $14.75 |
| October 1988 | $8.56 | $16 |
| September 1988 | $9.64 | $18 |
| August 1988 | $9.27 | $17.38 |
| July 1988 | $9.93 | $18.62 |
| June 1988 | $9.73 | $18.25 |
| May 1988 | $8.23 | $15.50 |
| April 1988 | $8.17 | $15.38 |
| March 1988 | $7.44 | $14 |
| February 1988 | $6.81 | $12.88 |
| January 1988 | $7.14 | $13.50 |
| December 1987 | $7.01 | $13.25 |
| November 1987 | $5.78 | $11 |
| October 1987 | $6.57 | $12.50 |
| September 1987 | $8.34 | $15.88 |
AIN
Price: $59.75
52 week price:
Dividend Yield: 1.79%
5-year range yield:
Forward Dividend Yield: 1.86%
Payout Ratio: 29.71%
Payout Ratio Range:
Dividend Per Share: 1.12 USD
Earnings Per Share: -1.67 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: 8.96%
DGR5: 7.43%
DGR10: 5.16%
DGR20: 6.20%