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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$35.93$53.1477,000——
2013-12-30$35.46$52.4433,200——
2013-12-27$35.65$52.7347,900——
2013-12-26$35.94$53.15111,100——
2013-12-24$35.97$53.2041,000——
2013-12-23$35.83$52.99123,900——
2013-12-20$35.59$52.64229,300——
2013-12-19$35.21$51.8583,600——
2013-12-18$35.74$52.63108,700——
2013-12-17$35.45$52.2188,800——
2013-12-16$35.76$52.6654,600——
2013-12-13$35.21$51.85116,800——
2013-12-12$34.93$51.44144,600——
2013-12-11$35.26$51.9365,700——
2013-12-10$35.95$52.9486,400——
2013-12-09$36.63$53.9456,000——
2013-12-06$36.83$54.2477,400——
2013-12-05$36.35$53.5368,600——
2013-12-04$37.08$54.61230,800——
2013-12-03$36.65$53.97149,700——
2013-12-02$36.42$53.63125,000——
2013-11-29$36.76$54.1439,700——
2013-11-27$36.55$53.8389,600——
2013-11-26$35.96$52.96342,900——
2013-11-25$35.52$52.3166,500——
2013-11-22$35.43$52.1886,900——
2013-11-21$35.04$51.60112,300——
2013-11-20$34.06$50.16141,100——
2013-11-19$34.63$51.0073,600——
2013-11-18$35.17$51.7982,500——
2013-11-15$35.27$51.94144,800——
2013-11-14$35.54$52.3459,000——
2013-11-13$35.46$52.2270,200——
2013-11-12$35.10$51.6986,400——
2013-11-11$35.12$51.7292,000——
2013-11-08$35.36$52.0788,200——
2013-11-07$34.26$50.45160,700——
2013-11-06$35.03$51.59203,500——
2013-11-05$35.45$52.21278,600——
2013-11-04$36.85$54.27151,200——
2013-11-01$36.55$53.83122,000——
2013-10-31$36.81$54.21102,300——
2013-10-30$36.86$54.28148,100——
2013-10-29$37.25$54.86112,100——
2013-10-28$36.97$54.44139,000——
2013-10-25$36.46$53.6956,800——
2013-10-24$36.45$53.6886,900——
2013-10-23$36.21$53.3369,700——
2013-10-22$36.47$53.71139,800——
2013-10-21$36.42$53.6374,100——
2013-10-18$36.23$53.35124,400——
2013-10-17$35.90$52.8779,100——
2013-10-16$35.70$52.5756,000——
2013-10-15$35.55$52.3566,500——
2013-10-14$35.93$52.9183,400——
2013-10-11$35.34$52.04115,000——
2013-10-10$34.92$51.4355,900——
2013-10-09$34.06$50.16138,100——
2013-10-08$33.81$49.79117,000——
2013-10-07$34.46$50.7560,700——
2013-10-04$35.32$52.0146,700——
2013-10-03$34.89$51.3871,500——
2013-10-02$35.72$52.6049,100——
2013-10-01$36.18$53.2895,300——
2013-09-30$35.87$52.82173,400——
2013-09-27$35.73$52.6293,500——
2013-09-26$36.39$53.5966,600——
2013-09-25$36.34$53.5276,600——
2013-09-24$36.53$53.80150,600——
2013-09-23$36.40$53.61188,900——
2013-09-20$35.91$52.88370,500——
2013-09-19$35.55$52.3571,500——
2013-09-18$35.15$51.76118,100——
2013-09-17$34.62$50.98110,200——
2013-09-16$33.42$49.2266,600——
2013-09-13$33.41$49.2066,500——
2013-09-12$33.30$49.0482,200——
2013-09-11$33.37$49.1452,900——
2013-09-10$33.15$48.82102,600——
2013-09-09$33.22$48.9292,300——
2013-09-06$32.76$48.2477,900——
2013-09-05$32.45$47.79110,900——
2013-09-04$32.51$47.66173,900——
2013-09-03$32.30$47.3585,200——
2013-08-30$32.27$47.30102,800——
2013-08-29$32.97$48.3375,300——
2013-08-28$32.82$48.1178,900——
2013-08-27$33.06$48.46145,900——
2013-08-26$33.95$49.7754,800——
2013-08-23$34.06$49.9390,100——
2013-08-22$33.88$49.66149,400——
2013-08-21$33.32$48.8456,100——
2013-08-20$33.60$49.2539,100——
2013-08-19$33.26$48.75152,600——
2013-08-16$33.73$49.44135,400——
2013-08-15$33.78$49.52230,300——
2013-08-14$34.43$50.47140,800——
2013-08-13$34.33$50.32100,200——
2013-08-12$34.00$49.8493,300——
2013-08-09$33.83$49.59105,500——
2013-08-08$33.77$49.50127,400——
2013-08-07$33.98$49.8193,900——
2013-08-06$34.30$50.28120,300——
2013-08-05$34.63$50.76127,800——
2013-08-02$34.72$50.90148,100——
2013-08-01$34.75$50.94263,600——
2013-07-31$34.51$50.59140,100——
2013-07-30$34.98$51.2878,400——
2013-07-29$34.90$51.1667,300——
2013-07-26$35.79$52.4672,000——
2013-07-25$36.41$53.37159,300——
2013-07-24$35.64$52.2444,300——
2013-07-23$35.73$52.3874,600——
2013-07-22$35.89$52.6182,800——
2013-07-19$35.79$52.46113,200——
2013-07-18$35.94$52.6884,800——
2013-07-17$35.79$52.4698,200——
2013-07-16$35.75$52.4193,200——
2013-07-15$36.19$53.05152,700——
2013-07-12$35.97$52.7371,900——
2013-07-11$36.05$52.84136,500——
2013-07-10$35.83$52.52115,400——
2013-07-09$36.28$53.18183,200——
2013-07-08$35.49$52.0292,500——
2013-07-05$35.22$51.6371,400——
2013-07-03$34.52$50.6036,600——
2013-07-02$34.52$50.60107,400——
2013-07-01$34.24$50.19112,600——
2013-06-28$32.98$48.34348,800——
2013-06-27$33.60$49.25133,200——
2013-06-26$33.11$48.54153,200——
2013-06-25$33.13$48.5692,500——
2013-06-24$32.88$48.20134,700——
2013-06-21$33.88$49.66221,200——
2013-06-20$33.26$48.75111,800——
2013-06-19$33.73$49.4459,600——
2013-06-18$33.90$49.69135,200——
2013-06-17$33.35$48.8976,100——
2013-06-14$33.00$48.3765,100——
2013-06-13$33.50$49.1179,200——
2013-06-12$32.55$47.7189,000——
2013-06-11$32.35$47.4274,700——
2013-06-10$32.74$47.9969,000——
2013-06-07$32.51$47.6662,000——
2013-06-06$31.99$46.8958,100——
2013-06-05$31.61$46.3485,400——
2013-06-04$31.76$46.34117,100——
2013-06-03$32.09$46.82177,500——
2013-05-31$31.74$46.3177,000——
2013-05-30$32.29$47.1162,300——
2013-05-29$31.79$46.3846,700——
2013-05-28$32.00$46.69222,300——
2013-05-24$32.00$46.6991,400——
2013-05-23$32.25$47.05116,500——
2013-05-22$31.70$46.25127,100——
2013-05-21$32.36$47.21134,800——
2013-05-20$32.49$47.4089,800——
2013-05-17$32.43$47.3179,300——
2013-05-16$31.67$46.2153,500——
2013-05-15$31.70$46.25152,600——
2013-05-14$31.22$45.55121,800——
2013-05-13$30.95$45.15137,100——
2013-05-10$30.75$44.86253,500——
2013-05-09$30.08$43.89105,300——
2013-05-08$30.41$44.37128,900——
2013-05-07$30.07$43.87149,600——
2013-05-06$29.92$43.65199,600——
2013-05-03$29.90$43.62186,700——
2013-05-02$29.15$42.53105,300——
2013-05-01$27.48$40.09181,300——
2013-04-30$29.05$42.3863,700——
2013-04-29$28.78$41.9923,300——
2013-04-26$28.54$41.6464,000——
2013-04-25$28.86$42.1170,500——
2013-04-24$28.57$41.6879,300——
2013-04-23$28.76$41.9660,500——
2013-04-22$27.73$40.4675,600——
2013-04-19$28.09$40.9887,500——
2013-04-18$27.50$40.1294,500——
2013-04-17$27.84$40.6292,000——
2013-04-16$28.32$41.32126,000——
2013-04-15$27.81$40.57104,100——
2013-04-12$29.17$42.56115,300——
2013-04-11$29.92$43.6575,200——
2013-04-10$29.16$42.54134,300——
2013-04-09$28.86$42.11136,600——
2013-04-08$29.42$42.92174,000——
2013-04-05$28.46$41.5286,500——
2013-04-04$28.79$42.00148,200——
2013-04-03$27.83$40.60104,200——
2013-04-02$28.53$41.6293,500——
2013-04-01$28.30$41.29122,300——
2013-03-28$28.90$42.1659,100——
2013-03-27$28.88$42.1370,400——
2013-03-26$29.02$42.3473,800——
2013-03-25$28.87$42.1288,200——
2013-03-22$29.09$42.4450,100——
2013-03-21$29.04$42.3753,200——
2013-03-20$29.62$43.2191,400——
2013-03-19$29.20$42.60110,800——
2013-03-18$29.42$42.92155,500——
2013-03-15$29.57$43.14200,900——
2013-03-14$29.87$43.58130,400——
2013-03-13$29.29$42.73111,400——
2013-03-12$29.28$42.72103,200——
2013-03-11$29.47$43.00121,500——
2013-03-08$29.43$42.94150,200——
2013-03-07$29.53$43.08106,900——
2013-03-06$29.06$42.40109,500——
2013-03-05$28.85$42.09241,200——
2013-03-04$28.53$41.42143,400——
2013-03-01$28.73$41.71107,200——
2013-02-28$28.56$41.46138,100——
2013-02-27$28.41$41.25111,600——
2013-02-26$27.87$40.46162,100——
2013-02-25$27.74$40.2798,200——
2013-02-22$28.64$41.5883,400——
2013-02-21$28.36$41.17105,000——
2013-02-20$27.99$40.64252,200——
2013-02-19$28.76$41.75359,700——
2013-02-15$27.90$40.50131,800——
2013-02-14$27.51$39.94127,000——
2013-02-13$27.16$39.43120,300——
2013-02-12$26.99$39.18153,700——
2013-02-11$26.73$38.81211,500——
2013-02-08$26.23$38.08114,200——
2013-02-07$25.96$37.69282,900——
2013-02-06$25.14$36.50114,900——
2013-02-05$25.00$36.29108,700——
2013-02-04$24.78$35.9897,600——
2013-02-01$25.26$36.67150,200——
2013-01-31$25.06$36.38125,600——
2013-01-30$25.07$36.40173,100——
2013-01-29$25.07$36.40177,100——
2013-01-28$24.45$35.50132,900——
2013-01-25$24.47$35.5379,300——
2013-01-24$24.60$35.7182,400——
2013-01-23$24.12$35.0279,200——
2013-01-22$24.21$35.15101,400——
2013-01-18$24.16$35.08133,400——
2013-01-17$24.14$35.05150,300——
2013-01-16$24.03$34.8989,800——
2013-01-15$24.17$35.0966,600——
2013-01-14$24.04$34.90101,100——
2013-01-11$24.06$34.9367,500——
2013-01-10$24.02$34.87102,800——
2013-01-09$24.04$34.9089,900——
2013-01-08$23.67$34.3657,900——
2013-01-07$23.66$34.35101,600——
2013-01-04$23.38$33.94123,100——
2013-01-03$23.75$34.48180,400——
2013-01-02$23.21$33.70207,000——