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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$22.68$32.93125,100——
2012-12-28$22.13$32.13141,900——
2012-12-27$22.23$32.2777,100——
2012-12-26$22.09$32.0762,900——
2012-12-24$22.15$32.1649,600——
2012-12-21$22.33$32.42337,900——
2012-12-20$22.52$32.69139,600——
2012-12-19$22.48$32.64205,200——
2012-12-18$22.54$32.72162,000——
2012-12-17$21.89$31.78119,900——
2012-12-14$21.65$31.4362,400——
2012-12-13$21.74$31.5638,800——
2012-12-12$21.89$31.7896,600——
2012-12-11$22.16$31.97111,400——
2012-12-10$21.81$31.4693,200——
2012-12-07$21.79$31.4362,900——
2012-12-06$21.87$31.5587,800——
2012-12-05$21.91$31.61116,800——
2012-12-04$21.90$31.59196,300——
2012-12-03$21.71$31.3295,900——
2012-11-30$21.51$31.03161,700——
2012-11-29$21.57$31.12160,900——
2012-11-28$21.57$31.12188,800——
2012-11-27$21.25$30.66133,800——
2012-11-26$21.15$30.51158,200——
2012-11-23$21.17$30.5461,900——
2012-11-21$21.19$30.5756,400——
2012-11-20$21.14$30.5082,800——
2012-11-19$21.06$30.38132,600——
2012-11-16$20.43$29.47124,000——
2012-11-15$20.11$29.0180,200——
2012-11-14$20.68$29.83130,100——
2012-11-13$20.91$30.1737,700——
2012-11-12$20.96$30.2423,200——
2012-11-09$21.00$30.3067,500——
2012-11-08$21.03$30.34123,600——
2012-11-07$21.15$30.51114,200——
2012-11-06$21.69$31.2958,100——
2012-11-05$21.74$31.3677,700——
2012-11-02$21.44$30.93274,500——
2012-11-01$22.18$32.00126,400——
2012-10-31$21.97$31.6969,700——
2012-10-26$21.25$30.6670,200——
2012-10-25$21.54$31.0768,300——
2012-10-24$21.25$30.6645,600——
2012-10-23$21.41$30.8983,600——
2012-10-22$21.40$30.8761,900——
2012-10-19$21.32$30.76138,000——
2012-10-18$21.60$31.16108,400——
2012-10-17$21.90$31.59137,600——
2012-10-16$22.23$32.0780,200——
2012-10-15$21.96$31.6863,900——
2012-10-12$21.78$31.4267,800——
2012-10-11$21.92$31.6247,800——
2012-10-10$21.97$31.69140,100——
2012-10-09$22.01$31.7586,500——
2012-10-08$22.04$31.8067,600——
2012-10-05$22.08$31.8582,700——
2012-10-04$22.47$32.4270,500——
2012-10-03$22.07$31.8485,800——
2012-10-02$22.28$32.14133,200——
2012-10-01$21.73$31.35114,400——
2012-09-28$21.97$31.69154,400——
2012-09-27$22.16$31.97104,700——
2012-09-26$21.88$31.5682,900——
2012-09-25$21.87$31.55111,400——
2012-09-24$22.14$31.9494,800——
2012-09-21$21.80$31.45360,800——
2012-09-20$21.90$31.59175,700——
2012-09-19$22.03$31.78163,700——
2012-09-18$22.30$32.17119,300——
2012-09-17$22.77$32.85110,600——
2012-09-14$22.78$32.86169,900——
2012-09-13$22.45$32.3991,200——
2012-09-12$22.18$32.0040,700——
2012-09-11$22.12$31.9172,900——
2012-09-10$21.92$31.6262,700——
2012-09-07$22.14$31.9491,200——
2012-09-06$21.86$31.54143,900——
2012-09-05$21.18$30.35133,300——
2012-09-04$21.48$30.78118,300——
2012-08-31$21.12$30.27110,800——
2012-08-30$21.02$30.12291,000——
2012-08-29$21.30$30.52118,300——
2012-08-28$21.13$30.28167,500——
2012-08-27$20.81$29.82122,300——
2012-08-24$20.55$29.45104,100——
2012-08-23$20.50$29.38126,200——
2012-08-22$20.54$29.44144,400——
2012-08-21$20.49$29.36120,500——
2012-08-20$20.78$29.78123,700——
2012-08-17$20.83$29.85120,600——
2012-08-16$20.62$29.55137,000——
2012-08-15$20.30$29.0991,000——
2012-08-14$19.55$28.02173,300——
2012-08-13$19.50$27.95101,100——
2012-08-10$19.83$28.42155,300——
2012-08-09$19.92$28.55108,900——
2012-08-08$20.00$28.66144,600——
2012-08-07$20.27$29.05176,300——
2012-08-06$19.73$28.27227,700——
2012-08-03$19.75$28.30188,100——
2012-08-02$19.11$27.39463,800——
2012-08-01$17.82$25.54204,600——
2012-07-31$17.90$25.65260,600——
2012-07-30$18.61$26.6768,000——
2012-07-27$18.65$26.73136,700——
2012-07-26$17.97$25.7595,800——
2012-07-25$17.66$25.31116,900——
2012-07-24$17.88$25.62163,200——
2012-07-23$17.91$25.67105,500——
2012-07-20$17.97$25.75130,400——
2012-07-19$18.19$26.07131,300——
2012-07-18$18.25$26.15129,700——
2012-07-17$18.00$25.8085,200——
2012-07-16$17.99$25.78103,300——
2012-07-13$18.07$25.90238,500——
2012-07-12$17.79$25.49157,100——
2012-07-11$18.13$25.98123,800——
2012-07-10$18.61$26.67191,600——
2012-07-09$19.44$27.86190,600——
2012-07-06$18.90$27.0986,000——
2012-07-05$18.97$27.19126,000——
2012-07-03$18.74$26.86115,600——
2012-07-02$18.70$26.80168,600——
2012-06-29$18.71$26.81127,900——
2012-06-28$17.99$25.78205,800——
2012-06-27$17.81$25.5291,700——
2012-06-26$17.44$24.99172,000——
2012-06-25$17.31$24.81174,100——
2012-06-22$17.65$25.29359,100——
2012-06-21$17.62$25.25254,700——
2012-06-20$17.70$25.37115,200——
2012-06-19$17.93$25.70227,700——
2012-06-18$17.52$25.11117,800——
2012-06-15$17.76$25.45183,300——
2012-06-14$17.68$25.34220,800——
2012-06-13$17.15$24.58131,500——
2012-06-12$17.60$25.22185,400——
2012-06-11$17.44$24.99203,100——
2012-06-08$18.13$25.98222,500——
2012-06-07$18.09$25.92197,000——
2012-06-06$18.78$26.91114,700——
2012-06-05$18.10$25.94140,000——
2012-06-04$18.19$25.87218,200——
2012-06-01$17.93$25.50266,900——
2012-05-31$18.24$25.94184,600——
2012-05-30$18.38$26.14273,600——
2012-05-29$18.98$26.99158,200——
2012-05-25$18.72$26.62206,000——
2012-05-24$18.27$25.98292,100——
2012-05-23$18.14$25.80232,000——
2012-05-22$17.97$25.55175,000——
2012-05-21$18.44$26.22161,800——
2012-05-18$18.18$25.85229,800——
2012-05-17$18.46$26.25234,100——
2012-05-16$19.32$27.47220,800——
2012-05-15$19.74$28.07360,000——
2012-05-14$19.65$27.94313,200——
2012-05-11$19.79$28.14208,000——
2012-05-10$20.12$28.61295,400——
2012-05-09$20.03$28.48323,700——
2012-05-08$19.71$28.03708,800——
2012-05-07$20.00$28.44634,000——
2012-05-04$19.96$28.38758,600——
2012-05-03$21.05$29.931,130,300——
2012-05-02$24.21$34.43129,000——
2012-05-01$24.05$34.20154,700——
2012-04-30$24.10$34.27127,000——
2012-04-27$24.70$35.12185,000——
2012-04-26$23.88$33.9683,000——
2012-04-25$23.75$33.77127,600——
2012-04-24$23.41$33.29124,600——
2012-04-23$23.00$32.71136,000——
2012-04-20$23.66$33.65149,800——
2012-04-19$23.22$33.02217,300——
2012-04-18$23.44$33.33196,200——
2012-04-17$24.12$34.30201,400——
2012-04-16$23.39$33.26186,900——
2012-04-13$22.97$32.66169,600——
2012-04-12$23.05$32.78109,000——
2012-04-11$22.56$32.08196,200——
2012-04-10$22.24$31.63332,300——
2012-04-09$22.75$32.35163,800——
2012-04-05$23.18$32.96146,100——
2012-04-04$23.25$33.06217,200——
2012-04-03$23.59$33.55174,100——
2012-04-02$23.75$33.77210,600——
2012-03-30$22.95$32.64114,000——
2012-03-29$22.82$32.45158,600——
2012-03-28$23.34$33.19144,100——
2012-03-27$23.08$32.82120,600——
2012-03-26$23.90$33.99137,900——
2012-03-23$23.54$33.48101,300——
2012-03-22$23.42$33.30198,400——
2012-03-21$23.61$33.57135,400——
2012-03-20$23.70$33.70128,100——
2012-03-19$23.82$33.87123,400——
2012-03-16$23.51$33.43141,500——
2012-03-15$23.67$33.66132,200——
2012-03-14$23.31$33.15148,700——
2012-03-13$24.28$34.53160,700——
2012-03-12$23.55$33.49141,400——
2012-03-09$23.61$33.57123,700——
2012-03-08$23.10$32.85105,000——
2012-03-07$22.96$32.65194,000——
2012-03-06$22.35$31.78189,700——
2012-03-05$23.07$32.81122,200——
2012-03-02$23.14$32.91165,100——
2012-03-01$23.90$33.99118,800——
2012-02-29$23.92$33.83186,600——
2012-02-28$24.18$34.20144,000——
2012-02-27$24.69$34.92121,600——
2012-02-24$25.01$35.3781,500——
2012-02-23$25.48$36.04163,700——
2012-02-22$24.95$35.29129,400——
2012-02-21$25.25$35.71168,300——
2012-02-17$25.14$35.56166,900——
2012-02-16$24.86$35.16203,800——
2012-02-15$24.24$34.28243,300——
2012-02-14$24.47$34.61203,600——
2012-02-13$24.88$35.19142,100——
2012-02-10$23.97$33.90217,400——
2012-02-09$24.61$34.81250,600——
2012-02-08$25.62$36.24232,800——
2012-02-07$25.90$36.63266,500——
2012-02-06$25.33$35.82141,000——
2012-02-03$25.30$35.78367,400——
2012-02-02$24.77$35.03168,600——
2012-02-01$24.52$34.68258,600——
2012-01-31$24.02$33.97186,400——
2012-01-30$24.00$33.94166,600——
2012-01-27$23.95$33.87131,200——
2012-01-26$24.05$34.01127,800——
2012-01-25$24.16$34.17116,500——
2012-01-24$24.00$33.94176,900——
2012-01-23$23.17$32.77233,400——
2012-01-20$23.73$33.56188,500——
2012-01-19$23.75$33.59118,900——
2012-01-18$24.01$33.96138,900——
2012-01-17$23.95$33.87173,800——
2012-01-13$24.10$34.09101,600——
2012-01-12$24.11$34.10160,000——
2012-01-11$23.66$33.46188,300——
2012-01-10$23.19$32.80272,100——
2012-01-09$22.96$32.47253,600——
2012-01-06$23.27$32.91167,200——
2012-01-05$23.40$33.10212,000——
2012-01-04$23.26$32.90172,400——
2012-01-03$23.49$33.22200,800——