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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$46.30$72.1666,800——
2016-12-29$46.75$72.8661,300——
2016-12-28$46.80$72.9477,000——
2016-12-27$47.25$73.6449,200——
2016-12-23$47.00$73.2585,700——
2016-12-22$46.50$72.47121,400——
2016-12-21$46.60$72.36123,800——
2016-12-20$47.35$73.5393,200——
2016-12-19$47.05$73.06141,800——
2016-12-16$46.25$71.82403,700——
2016-12-15$47.45$73.68271,000——
2016-12-14$47.80$74.23121,700——
2016-12-13$48.45$75.2495,500——
2016-12-12$48.95$76.0181,500——
2016-12-09$49.25$76.48109,100——
2016-12-08$49.00$76.09115,500——
2016-12-07$48.30$75.00107,900——
2016-12-06$48.15$74.77180,200——
2016-12-05$47.30$73.45199,300——
2016-12-02$46.75$72.60132,500——
2016-12-01$46.60$72.36187,300——
2016-11-30$46.70$72.52146,900——
2016-11-29$46.50$72.21159,000——
2016-11-28$46.55$72.29149,700——
2016-11-25$47.00$72.9833,200——
2016-11-23$46.65$72.4480,100——
2016-11-22$46.05$71.51104,500——
2016-11-21$45.15$70.1184,800——
2016-11-18$45.30$70.34120,400——
2016-11-17$44.95$69.80127,200——
2016-11-16$44.85$69.65125,300——
2016-11-15$44.20$68.64127,600——
2016-11-14$44.40$68.95140,500——
2016-11-11$44.10$68.48186,500——
2016-11-10$42.70$66.31146,300——
2016-11-09$41.30$64.13172,400——
2016-11-08$40.05$62.19109,400——
2016-11-07$39.70$61.65136,600——
2016-11-04$39.00$60.56126,600——
2016-11-03$38.65$60.02170,000——
2016-11-02$38.75$60.17183,700——
2016-11-01$38.75$60.17287,300——
2016-10-31$40.75$63.28125,800——
2016-10-28$40.05$62.19104,900——
2016-10-27$40.50$62.8971,400——
2016-10-26$40.65$63.12110,400——
2016-10-25$41.35$64.2173,000——
2016-10-24$42.05$65.3065,300——
2016-10-21$41.25$64.0655,600——
2016-10-20$41.20$63.9877,700——
2016-10-19$41.55$64.5291,100——
2016-10-18$41.55$64.5254,700——
2016-10-17$41.25$64.0661,800——
2016-10-14$41.18$63.9575,500——
2016-10-13$41.25$64.0685,700——
2016-10-12$41.60$64.60128,100——
2016-10-11$40.94$63.57160,000——
2016-10-10$41.79$64.8952,100——
2016-10-07$41.58$64.57118,100——
2016-10-06$42.62$66.1863,500——
2016-10-05$42.85$66.5473,000——
2016-10-04$42.27$65.6473,800——
2016-10-03$41.98$65.19109,100——
2016-09-30$42.38$65.81117,000——
2016-09-29$41.80$64.9171,300——
2016-09-28$42.08$65.34108,600——
2016-09-27$41.89$65.0569,200——
2016-09-26$41.64$64.6666,600——
2016-09-23$41.89$65.05102,100——
2016-09-22$42.82$66.49107,900——
2016-09-21$41.38$64.2685,700——
2016-09-20$40.48$62.8678,200——
2016-09-19$40.58$63.02113,700——
2016-09-16$40.35$62.66149,100——
2016-09-15$40.86$63.19100,500——
2016-09-14$40.04$61.92121,400——
2016-09-13$40.77$63.05111,600——
2016-09-12$41.35$63.9484,700——
2016-09-09$40.87$63.2087,600——
2016-09-08$42.93$66.3991,300——
2016-09-07$43.44$67.18247,500——
2016-09-06$43.25$66.8868,700——
2016-09-02$43.40$67.1177,300——
2016-09-01$42.66$65.9777,300——
2016-08-31$42.33$65.4699,700——
2016-08-30$42.93$66.3952,000——
2016-08-29$43.10$66.6565,700——
2016-08-26$42.95$66.4287,300——
2016-08-25$43.51$67.2882,700——
2016-08-24$43.51$67.2876,900——
2016-08-23$43.78$67.7074,500——
2016-08-22$43.08$66.6244,800——
2016-08-19$42.93$66.3964,300——
2016-08-18$42.79$66.1762,700——
2016-08-17$42.75$66.1159,200——
2016-08-16$42.68$66.0083,000——
2016-08-15$43.19$66.7961,200——
2016-08-12$42.66$65.9749,600——
2016-08-11$42.79$66.1760,200——
2016-08-10$42.63$65.9255,800——
2016-08-09$42.80$66.19109,500——
2016-08-08$42.69$66.0275,800——
2016-08-05$43.03$66.54133,200——
2016-08-04$42.03$65.00127,000——
2016-08-03$41.53$64.22127,500——
2016-08-02$41.03$63.45154,300——
2016-08-01$42.30$65.4170,200——
2016-07-29$42.33$65.4682,900——
2016-07-28$42.36$65.5145,300——
2016-07-27$42.38$65.5460,600——
2016-07-26$42.07$65.0662,500——
2016-07-25$41.66$64.4240,000——
2016-07-22$41.96$64.8940,500——
2016-07-21$41.82$64.6746,400——
2016-07-20$42.56$65.8280,400——
2016-07-19$42.34$65.4746,200——
2016-07-18$42.47$65.6844,800——
2016-07-15$42.73$66.0863,600——
2016-07-14$42.33$65.4694,700——
2016-07-13$42.14$65.1776,100——
2016-07-12$42.11$65.1284,800——
2016-07-11$41.20$63.7175,600——
2016-07-08$40.88$63.22153,000——
2016-07-07$39.21$60.6393,700——
2016-07-06$38.92$60.1986,300——
2016-07-05$39.07$60.42117,000——
2016-07-01$39.73$61.4492,100——
2016-06-30$39.93$61.7590,800——
2016-06-29$39.01$60.3353,900——
2016-06-28$38.35$59.3084,900——
2016-06-27$38.20$59.07129,700——
2016-06-24$39.05$60.39244,600——
2016-06-23$41.01$63.4273,900——
2016-06-22$39.87$61.6692,400——
2016-06-21$39.74$61.4545,300——
2016-06-20$40.19$62.1571,100——
2016-06-17$39.72$61.42128,900——
2016-06-16$39.87$61.6658,900——
2016-06-15$39.82$61.5895,800——
2016-06-14$40.10$62.0162,000——
2016-06-13$40.13$62.0670,500——
2016-06-10$40.33$62.3773,300——
2016-06-09$41.05$63.4883,500——
2016-06-08$41.15$63.6368,700——
2016-06-07$40.50$62.6353,100——
2016-06-06$40.45$62.5588,100——
2016-06-03$39.73$61.4482,700——
2016-06-02$39.87$61.3974,900——
2016-06-01$39.64$61.04114,900——
2016-05-31$39.33$60.5699,400——
2016-05-27$39.35$60.5956,200——
2016-05-26$39.03$60.1048,000——
2016-05-25$39.40$60.6773,300——
2016-05-24$39.31$60.5396,300——
2016-05-23$38.12$58.7079,800——
2016-05-20$38.79$59.73126,800——
2016-05-19$38.65$59.51124,900——
2016-05-18$38.22$58.8575,500——
2016-05-17$38.02$58.54142,800——
2016-05-16$38.96$59.9992,300——
2016-05-13$38.17$58.77223,200——
2016-05-12$38.27$58.93230,700——
2016-05-11$38.15$58.74115,200——
2016-05-10$38.46$59.22142,900——
2016-05-09$38.04$58.57134,300——
2016-05-06$38.54$59.34140,700——
2016-05-05$38.00$58.51211,700——
2016-05-04$38.45$59.21203,700——
2016-05-03$38.93$59.94243,400——
2016-05-02$40.89$62.96180,700——
2016-04-29$40.29$62.04237,100——
2016-04-28$40.98$63.10156,500——
2016-04-27$41.26$63.5368,400——
2016-04-26$41.31$63.61108,800——
2016-04-25$40.22$61.93182,200——
2016-04-22$41.17$63.39108,700——
2016-04-21$41.04$63.1973,900——
2016-04-20$41.09$63.27141,600——
2016-04-19$41.14$63.3576,800——
2016-04-18$41.01$63.15137,500——
2016-04-15$40.60$62.52153,600——
2016-04-14$40.84$62.89123,100——
2016-04-13$40.84$62.89235,600——
2016-04-12$39.20$60.36133,600——
2016-04-11$38.52$59.31149,900——
2016-04-08$37.63$57.9477,600——
2016-04-07$37.45$57.67125,100——
2016-04-06$37.78$58.1798,100——
2016-04-05$37.27$57.39101,200——
2016-04-04$37.41$57.6088,300——
2016-04-01$38.36$59.07114,200——
2016-03-31$37.59$57.8886,200——
2016-03-30$37.72$58.0872,200——
2016-03-29$37.63$57.94122,300——
2016-03-28$37.00$56.97150,100——
2016-03-24$37.45$57.67115,600——
2016-03-23$36.78$56.63113,800——
2016-03-22$37.28$57.4084,300——
2016-03-21$36.74$56.57157,800——
2016-03-18$38.04$58.57152,800——
2016-03-17$37.90$58.36103,800——
2016-03-16$37.11$56.8866,600——
2016-03-15$36.93$56.6084,800——
2016-03-14$37.47$57.4379,100——
2016-03-11$38.21$58.5767,800——
2016-03-10$37.58$57.6079,800——
2016-03-09$37.37$57.2875,100——
2016-03-08$37.38$57.2985,500——
2016-03-07$37.92$58.12131,200——
2016-03-04$37.85$58.01124,700——
2016-03-03$38.18$58.52125,000——
2016-03-02$37.77$57.89114,500——
2016-03-01$37.42$57.36126,000——
2016-02-29$36.62$56.13139,300——
2016-02-26$36.47$55.9099,700——
2016-02-25$36.21$55.5060,300——
2016-02-24$36.53$55.9991,800——
2016-02-23$36.11$55.35118,300——
2016-02-22$37.13$56.91111,400——
2016-02-19$36.41$55.81124,900——
2016-02-18$36.36$55.73134,400——
2016-02-17$35.82$54.90215,400——
2016-02-16$35.56$54.50153,500——
2016-02-12$34.84$53.40264,100——
2016-02-11$34.78$53.31208,800——
2016-02-10$35.13$53.85181,300——
2016-02-09$35.60$54.57374,200——
2016-02-08$31.91$48.91130,700——
2016-02-05$31.86$48.83209,100——
2016-02-04$32.06$49.14213,600——
2016-02-03$31.43$48.17391,900——
2016-02-02$31.90$48.90117,200——
2016-02-01$33.35$51.12131,100——
2016-01-29$33.92$51.99211,900——
2016-01-28$32.37$49.6292,000——
2016-01-27$31.76$48.68247,400——
2016-01-26$32.45$49.74155,300——
2016-01-25$31.95$48.97123,200——
2016-01-22$32.86$50.3792,600——
2016-01-21$31.98$49.0290,000——
2016-01-20$32.23$49.40174,600——
2016-01-19$31.48$48.25143,100——
2016-01-15$32.13$49.25149,700——
2016-01-14$33.08$50.7095,500——
2016-01-13$32.81$50.2995,700——
2016-01-12$33.80$51.8197,100——
2016-01-11$33.51$51.3687,500——
2016-01-08$33.27$50.99133,900——
2016-01-07$34.27$52.53151,600——
2016-01-06$34.06$52.21187,500——
2016-01-05$34.56$52.97116,200——
2016-01-04$35.34$54.17139,900——