NYSE:AIN | Historical Stock Price | ALBANY INTERNATIONAL CORP /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-09-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.80$10.09$21.23$44.65$93.91$197.541987-09-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$35.16$43.1281,700——
2004-12-30$34.71$42.5751,800——
2004-12-29$34.35$42.1332,100——
2004-12-28$34.67$42.5251,300——
2004-12-27$34.08$41.8063,300——
2004-12-23$34.62$42.4665,900——
2004-12-22$34.76$42.63125,000——
2004-12-21$34.07$41.78129,300——
2004-12-20$33.92$41.60111,300——
2004-12-17$34.00$41.70174,500——
2004-12-16$34.02$41.7298,800——
2004-12-15$34.13$41.86106,000——
2004-12-14$34.04$41.75103,800——
2004-12-13$33.79$41.4475,300——
2004-12-10$33.90$41.57148,200——
2004-12-09$33.70$41.33171,700——
2004-12-08$33.77$41.42139,800——
2004-12-07$32.70$40.1096,900——
2004-12-06$33.51$41.1094,700——
2004-12-03$33.51$41.10131,000——
2004-12-02$34.00$41.70334,300——
2004-12-01$33.89$41.56254,700——
2004-11-30$33.45$41.02164,400——
2004-11-29$33.73$41.27123,800——
2004-11-26$34.44$42.1453,000——
2004-11-24$33.95$41.54185,600——
2004-11-23$33.53$41.0279,400——
2004-11-22$33.42$40.89128,600——
2004-11-19$32.85$40.19193,700——
2004-11-18$33.23$40.66107,900——
2004-11-17$32.51$39.78254,700——
2004-11-16$33.07$40.46231,900——
2004-11-15$33.53$41.02149,500——
2004-11-12$33.10$40.50157,400——
2004-11-11$32.88$40.23148,500——
2004-11-10$32.09$39.26333,200——
2004-11-09$31.09$38.04213,100——
2004-11-08$30.75$37.62256,100——
2004-11-05$30.81$37.70271,000——
2004-11-04$30.50$37.32143,600——
2004-11-03$30.75$37.62119,700——
2004-11-02$30.21$36.96200,100——
2004-11-01$30.23$36.99107,500——
2004-10-29$30.02$36.73153,000——
2004-10-28$30.00$36.70125,000——
2004-10-27$30.39$37.18151,300——
2004-10-26$30.55$37.38182,500——
2004-10-25$30.01$36.72139,000——
2004-10-22$29.90$36.58359,600——
2004-10-21$28.50$34.87192,500——
2004-10-20$28.60$34.99145,500——
2004-10-19$28.34$34.67128,400——
2004-10-18$28.30$34.62107,200——
2004-10-15$28.35$34.69117,700——
2004-10-14$28.19$34.49104,400——
2004-10-13$28.79$35.2263,300——
2004-10-12$29.20$35.7381,500——
2004-10-11$29.45$36.0347,500——
2004-10-08$29.32$35.8767,900——
2004-10-07$29.77$36.42115,200——
2004-10-06$30.65$37.5060,700——
2004-10-05$30.47$37.28105,600——
2004-10-04$30.60$37.44123,500——
2004-10-01$30.05$36.77313,500——
2004-09-30$29.81$36.4747,700——
2004-09-29$29.83$36.50166,900——
2004-09-28$29.44$36.0258,200——
2004-09-27$29.25$35.7973,800——
2004-09-24$29.64$36.2660,000——
2004-09-23$29.50$36.09130,100——
2004-09-22$30.10$36.83242,400——
2004-09-21$30.32$37.10136,400——
2004-09-20$30.00$36.70168,900——
2004-09-17$30.01$36.72283,900——
2004-09-16$29.88$36.56149,200——
2004-09-15$29.30$35.85166,900——
2004-09-14$29.88$36.56247,200——
2004-09-13$29.45$36.03423,700——
2004-09-10$29.98$36.6862,200——
2004-09-09$29.88$36.5694,600——
2004-09-08$29.63$36.2584,200——
2004-09-07$30.18$36.9269,800——
2004-09-03$29.84$36.5135,300——
2004-09-02$29.80$36.4627,200——
2004-09-01$29.13$35.6448,500——
2004-08-31$29.15$35.5750,500——
2004-08-30$29.15$35.5762,200——
2004-08-27$29.68$36.21129,100——
2004-08-26$29.89$36.47134,100——
2004-08-25$30.63$37.3789,100——
2004-08-24$30.49$37.20126,900——
2004-08-23$30.05$36.6676,000——
2004-08-20$30.19$36.8447,500——
2004-08-19$29.21$35.6480,500——
2004-08-18$29.60$36.12109,600——
2004-08-17$28.70$35.02202,500——
2004-08-16$28.90$35.26127,800——
2004-08-13$28.72$35.0454,700——
2004-08-12$28.65$34.9670,000——
2004-08-11$29.27$35.71119,000——
2004-08-10$29.22$35.6597,000——
2004-08-09$29.03$35.4293,600——
2004-08-06$28.87$35.22132,700——
2004-08-05$29.73$36.27157,000——
2004-08-04$30.00$36.60290,900——
2004-08-03$30.01$36.62158,000——
2004-08-02$30.01$36.62191,100——
2004-07-30$29.92$36.51280,400——
2004-07-29$29.99$36.59241,900——
2004-07-28$30.46$37.16185,800——
2004-07-27$30.53$37.25158,300——
2004-07-26$30.80$37.58255,100——
2004-07-23$31.64$38.60684,900——
2004-07-22$32.73$39.93192,500——
2004-07-21$32.54$39.70216,300——
2004-07-20$32.55$39.7166,100——
2004-07-19$32.05$39.1083,600——
2004-07-16$31.58$38.5368,900——
2004-07-15$31.72$38.7046,900——
2004-07-14$31.48$38.4151,100——
2004-07-13$31.93$38.96120,100——
2004-07-12$32.10$39.1776,300——
2004-07-09$32.11$39.1899,500——
2004-07-08$31.89$38.91161,300——
2004-07-07$32.83$40.06203,200——
2004-07-06$33.11$40.40142,000——
2004-07-02$33.60$41.0094,800——
2004-07-01$33.48$40.85137,100——
2004-06-30$33.56$40.95142,500——
2004-06-29$33.75$41.18180,700——
2004-06-28$32.90$40.14232,500——
2004-06-25$33.39$40.74332,400——
2004-06-24$31.70$38.68119,900——
2004-06-23$31.55$38.49121,300——
2004-06-22$31.09$37.9395,200——
2004-06-21$30.75$37.52157,400——
2004-06-18$30.98$37.80194,000——
2004-06-17$30.80$37.58140,200——
2004-06-16$31.42$38.3464,300——
2004-06-15$31.42$38.34153,300——
2004-06-14$30.77$37.54169,800——
2004-06-10$31.01$37.84177,200——
2004-06-09$31.31$38.20272,100——
2004-06-08$31.27$38.1585,500——
2004-06-07$30.80$37.58126,900——
2004-06-04$30.40$37.0998,400——
2004-06-03$30.18$36.8296,600——
2004-06-02$30.47$37.1891,400——
2004-06-01$30.66$37.32258,100——
2004-05-28$30.49$37.1241,600——
2004-05-27$30.13$36.68122,200——
2004-05-26$30.43$37.0477,800——
2004-05-25$31.07$37.82130,800——
2004-05-24$29.47$35.87131,000——
2004-05-21$29.00$35.30135,900——
2004-05-20$29.05$35.36102,000——
2004-05-19$29.08$35.40168,200——
2004-05-18$29.62$36.06102,800——
2004-05-17$28.74$34.99173,900——
2004-05-14$29.48$35.89119,100——
2004-05-13$29.80$36.28145,100——
2004-05-12$30.23$36.80257,600——
2004-05-11$30.04$36.57186,600——
2004-05-10$29.87$36.36398,600——
2004-05-07$30.48$37.10226,600——
2004-05-06$30.44$37.06162,600——
2004-05-05$31.00$37.74120,700——
2004-05-04$30.88$37.59185,700——
2004-05-03$30.65$37.31130,700——
2004-04-30$30.50$37.13187,500——
2004-04-29$30.51$37.14277,200——
2004-04-28$29.97$36.48349,900——
2004-04-27$31.00$37.74239,300——
2004-04-26$30.81$37.51367,500——
2004-04-23$29.26$35.6277,700——
2004-04-22$29.72$36.18458,700——
2004-04-21$29.67$36.12311,300——
2004-04-20$28.20$34.33136,300——
2004-04-19$28.35$34.51107,900——
2004-04-16$28.27$34.41138,500——
2004-04-15$27.79$33.83148,300——
2004-04-14$27.55$33.54190,900——
2004-04-13$27.41$33.37245,200——
2004-04-12$28.15$34.27103,600——
2004-04-08$27.66$33.6797,400——
2004-04-07$28.06$34.16199,600——
2004-04-06$27.86$33.91148,500——
2004-04-05$28.06$34.16129,100——
2004-04-02$27.80$33.84115,200——
2004-04-01$27.20$33.11143,900——
2004-03-31$26.89$32.73123,800——
2004-03-30$27.01$32.88144,000——
2004-03-29$26.70$32.50325,400——
2004-03-26$26.48$32.23138,600——
2004-03-25$26.60$32.38108,300——
2004-03-24$26.40$32.14146,300——
2004-03-23$26.50$32.26228,300——
2004-03-22$26.82$32.65168,900——
2004-03-19$26.93$32.78120,900——
2004-03-18$27.08$32.97392,300——
2004-03-17$27.40$33.35213,600——
2004-03-16$27.70$33.72425,300——
2004-03-15$27.75$33.78264,800——
2004-03-12$28.20$34.33488,100——
2004-03-11$27.30$33.23449,000——
2004-03-10$28.50$34.691,204,600——
2004-03-09$32.21$39.21112,700——
2004-03-08$32.70$39.8188,900——
2004-03-05$32.85$39.9959,400——
2004-03-04$32.90$40.0578,500——
2004-03-03$32.50$39.48171,400——
2004-03-02$32.36$39.3194,800——
2004-03-01$32.38$39.3374,600——
2004-02-27$31.92$38.7777,200——
2004-02-26$31.61$38.4099,700——
2004-02-25$31.50$38.26107,400——
2004-02-24$31.22$37.92145,100——
2004-02-23$31.23$37.94122,700——
2004-02-20$31.25$37.96135,300——
2004-02-19$31.25$37.96142,700——
2004-02-18$31.35$38.08118,600——
2004-02-17$31.60$38.38121,700——
2004-02-13$31.26$37.97107,100——
2004-02-12$31.42$38.17332,600——
2004-02-11$31.78$38.60479,900——
2004-02-10$31.46$38.21152,400——
2004-02-09$31.00$37.66249,300——
2004-02-06$31.89$38.74135,000——
2004-02-05$30.94$37.5897,500——
2004-02-04$30.83$37.45166,900——
2004-02-03$31.95$38.8175,600——
2004-02-02$32.01$38.88135,500——
2004-01-30$32.25$39.17207,900——
2004-01-29$32.97$40.05370,400——
2004-01-28$32.04$38.92244,700——
2004-01-27$32.52$39.50664,500——
2004-01-26$32.50$39.48251,900——
2004-01-23$35.00$42.5177,800——
2004-01-22$34.15$41.4852,100——
2004-01-21$34.60$42.0366,200——
2004-01-20$34.50$41.91129,500——
2004-01-16$34.45$41.8588,700——
2004-01-15$34.72$42.17107,800——
2004-01-14$34.43$41.8280,500——
2004-01-13$34.10$41.4282,100——
2004-01-12$33.99$41.2948,600——
2004-01-09$34.17$41.5199,500——
2004-01-08$34.50$41.91185,700——
2004-01-07$33.80$41.06106,800——
2004-01-06$33.80$41.06155,200——
2004-01-05$34.11$41.43130,400——
2004-01-02$33.65$40.8847,800——