Historical Stock Price
AIN historical stock prices picture
Albany International (AIN) has the following price history information. Looking back at AIN historical stock prices for the last five trading days, on May 16, 2022, AIN opened at $81.06, traded as high as $83.41 and as low as $80.41, and closed at $82.03. Trading volume was a total of 143.40K shares. On May 17, 2022, AIN opened at $83.37, traded as high as $84.71 and as low as $82.84, and closed at $84.64. Trading volume was a total of 114.00K shares. On May 18, 2022, AIN opened at $83.47, traded as high as $85.04 and as low as $83.28, and closed at $84.07. Trading volume was a total of 210.70K shares. On May 19, 2022, AIN opened at $83.44, traded as high as $84.56 and as low as $82.31, and closed at $82.82. Trading volume was a total of 198.10K shares. On May 20, 2022, AIN opened at $83.46, traded as high as $83.46 and as low as $80.09, and closed at $81.77. Trading volume was a total of 138.20K shares.

AIN Historical Stock Prices By Date:

AIN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Albany International shares, starting with a $10,000 purchase of AIN, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/24/2012
End date: 05/20/2022
Start price/share: $18.27
End price/share: $81.77
Starting shares: 547.35
Ending shares: 636.36
Dividends reinvested/share: $6.88
Total return: 420.35%
Average Annual Total Return: 17.94%
Starting investment: $10,000.00
Ending investment: $52,025.78
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/24/2012
End date: 05/20/2022
Start price/share: $18.27
End price/share: $81.77
Dividends collected/share: $6.88
Total return: 385.22%
Average Annual Total Return: 17.12%
Starting investment: $10,000.00
Ending investment: $48,521.54
Years: 9.99
Date Open High Low Close Volume
05/16/2022 $81.06 $83.41 $80.41 $82.03 143.40K
05/17/2022 $83.37 $84.71 $82.84 $84.64 114.00K
05/18/2022 $83.47 $85.04 $83.28 $84.07 210.70K
05/19/2022 $83.44 $84.56 $82.31 $82.82 198.10K
05/20/2022 $83.46 $83.46 $80.09 $81.77 138.20K
Albany International is engaged the Machine Clothing (MC) segment and the Albany Engineered Composites (AEC) segment. The MC segment supplies permeable and impermeable belts used in the manufacture of paper, paperboard, tissue and towel, pulp, nonwovens, fiber cement and several other industrial applications. Co. designs, manufactures, and markets paper machine clothing for each section of the paper machine and for every grade of paper. The AEC segment provides engineered, composite structures to customers in the commercial and defense aerospace industries. AEC also supplies; vacuum waste tanks for the Boeing 7-Series programs and components for the Rolls Royce lift fan on the F-35.
Date Close
05/16/2022$82.03
05/17/2022$84.64
05/18/2022$84.07
05/19/2022$82.82
05/20/2022$81.77
AIN is categorized under the Industrials sector; below are some other companies in the same sector:

AINC Historical Stock Prices
AIR Historical Stock Prices
AIRI Historical Stock Prices
AIRT Historical Stock Prices
AIT Historical Stock Prices
AJRD Historical Stock Prices
AL Historical Stock Prices
ALG Historical Stock Prices
ALGT Historical Stock Prices
ALJJ Historical Stock Prices

Also explore: AIN shares outstanding history

Email EnvelopeFree AIN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AIN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.