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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$75.92$122.32150,600——
2019-12-30$76.20$122.77254,200——
2019-12-27$76.54$123.32134,600——
2019-12-26$76.57$123.37182,600——
2019-12-24$77.36$124.64103,400——
2019-12-23$77.22$124.42121,800——
2019-12-20$77.10$124.22403,700——
2019-12-19$77.43$124.45200,500——
2019-12-18$77.59$124.71264,200——
2019-12-17$78.67$126.44290,400——
2019-12-16$78.18$125.66285,900——
2019-12-13$82.31$132.29216,200——
2019-12-12$82.10$131.96313,900——
2019-12-11$80.81$129.88287,200——
2019-12-10$81.49$130.98194,800——
2019-12-09$81.97$131.75364,200——
2019-12-06$82.87$133.19375,600——
2019-12-05$81.53$131.04273,000——
2019-12-04$82.16$132.05125,300——
2019-12-03$82.53$132.6588,800——
2019-12-02$82.98$133.37160,200——
2019-11-29$83.68$134.5051,200——
2019-11-27$84.08$135.14100,300——
2019-11-26$85.10$136.78105,500——
2019-11-25$86.29$138.69218,800——
2019-11-22$83.63$134.41150,900——
2019-11-21$83.73$134.58149,400——
2019-11-20$83.63$134.41169,500——
2019-11-19$84.28$135.46132,400——
2019-11-18$83.74$134.59157,800——
2019-11-15$85.71$137.76131,900——
2019-11-14$85.39$137.24110,300——
2019-11-13$84.96$136.5577,900——
2019-11-12$86.20$138.55101,300——
2019-11-11$85.59$137.5680,000——
2019-11-08$86.28$138.67106,900——
2019-11-07$86.28$138.67123,000——
2019-11-06$84.91$136.47171,100——
2019-11-05$86.08$138.35162,100——
2019-11-04$85.99$138.21132,300——
2019-11-01$85.02$136.65167,200——
2019-10-31$83.98$134.98345,100——
2019-10-30$82.42$132.47491,700——
2019-10-29$81.83$131.52196,500——
2019-10-28$81.58$131.12249,600——
2019-10-25$79.53$127.83173,600——
2019-10-24$80.18$128.87208,800——
2019-10-23$79.06$127.07339,700——
2019-10-22$80.24$128.97424,300——
2019-10-21$86.39$138.85220,200——
2019-10-18$87.64$140.86210,700——
2019-10-17$90.30$145.14144,300——
2019-10-16$88.65$142.4894,300——
2019-10-15$88.32$141.9570,100——
2019-10-14$87.40$140.4773,500——
2019-10-11$87.30$140.31133,500——
2019-10-10$85.05$136.70145,700——
2019-10-09$84.80$136.3058,700——
2019-10-08$84.77$136.25165,200——
2019-10-07$85.72$137.77173,100——
2019-10-04$85.28$137.07112,100——
2019-10-03$84.36$135.59194,900——
2019-10-02$85.35$137.18142,900——
2019-10-01$86.42$138.90153,700——
2019-09-30$90.16$144.91256,700——
2019-09-27$89.85$144.41217,300——
2019-09-26$90.29$145.12224,200——
2019-09-25$91.51$147.08335,400——
2019-09-24$88.28$141.89206,700——
2019-09-23$89.66$144.11235,500——
2019-09-20$87.89$141.26514,800——
2019-09-19$86.50$139.03158,400——
2019-09-18$87.37$140.43140,000——
2019-09-17$87.11$140.01219,100——
2019-09-16$87.49$140.62163,500——
2019-09-13$89.64$144.07171,100——
2019-09-12$88.02$141.47233,500——
2019-09-11$87.48$140.60137,700——
2019-09-10$85.67$137.69250,900——
2019-09-09$83.09$133.55135,600——
2019-09-06$81.96$131.7390,100——
2019-09-05$82.44$132.21297,600——
2019-09-04$79.60$127.66131,100——
2019-09-03$79.58$127.63136,100——
2019-08-30$82.22$131.8685,900——
2019-08-29$82.39$132.13145,500——
2019-08-28$79.87$128.09112,200——
2019-08-27$79.01$126.71107,100——
2019-08-26$79.39$127.32127,800——
2019-08-23$78.74$126.28214,500——
2019-08-22$81.91$131.36195,800——
2019-08-21$81.67$130.98117,500——
2019-08-20$81.48$130.67214,800——
2019-08-19$82.24$131.89213,700——
2019-08-16$82.59$132.45142,900——
2019-08-15$81.82$131.22170,800——
2019-08-14$81.30$130.38155,900——
2019-08-13$82.81$132.81106,500——
2019-08-12$82.06$131.60105,100——
2019-08-09$83.30$133.59182,300——
2019-08-08$84.01$134.73134,800——
2019-08-07$82.42$132.18180,900——
2019-08-06$82.82$132.82134,100——
2019-08-05$81.47$130.66325,100——
2019-08-02$84.23$135.08166,800——
2019-08-01$84.93$136.21292,200——
2019-07-31$85.99$137.91524,500——
2019-07-30$79.00$126.70180,400——
2019-07-29$78.79$126.36204,200——
2019-07-26$79.04$126.76133,000——
2019-07-25$79.11$126.87205,400——
2019-07-24$80.21$128.64220,300——
2019-07-23$79.02$126.73252,900——
2019-07-22$78.41$125.75143,700——
2019-07-19$78.89$126.52223,800——
2019-07-18$78.48$125.86151,400——
2019-07-17$78.70$126.21128,700——
2019-07-16$79.80$127.98184,200——
2019-07-15$80.11$128.48102,100——
2019-07-12$81.10$130.06154,400——
2019-07-11$80.49$129.09149,200——
2019-07-10$81.16$130.16115,900——
2019-07-09$82.15$131.75239,900——
2019-07-08$81.90$131.35171,000——
2019-07-05$82.33$132.04256,200——
2019-07-03$83.44$133.8291,800——
2019-07-02$83.25$133.51144,800——
2019-07-01$83.58$134.04435,500——
2019-06-28$82.91$132.97428,500——
2019-06-27$80.68$129.39254,500——
2019-06-26$80.92$129.78259,800——
2019-06-25$80.39$128.93342,800——
2019-06-24$80.17$128.57171,200——
2019-06-21$81.04$129.97693,700——
2019-06-20$80.64$129.33195,700——
2019-06-19$79.67$127.77190,600——
2019-06-18$78.50$125.89178,200——
2019-06-17$75.99$121.87240,400——
2019-06-14$74.18$118.97114,900——
2019-06-13$76.96$123.42153,000——
2019-06-12$75.51$121.10179,200——
2019-06-11$74.96$120.22431,500——
2019-06-10$74.38$119.29183,300——
2019-06-07$73.61$118.05158,000——
2019-06-06$71.65$114.91208,000——
2019-06-05$71.30$114.06106,300——
2019-06-04$71.15$113.82160,800——
2019-06-03$69.29$110.84205,400——
2019-05-31$70.07$112.09730,800——
2019-05-30$69.57$111.29348,500——
2019-05-29$70.35$112.54311,300——
2019-05-28$74.09$118.52145,800——
2019-05-24$74.25$118.78177,700——
2019-05-23$73.52$117.61211,600——
2019-05-22$76.03$121.62185,500——
2019-05-21$75.88$121.39250,700——
2019-05-20$73.24$117.16190,600——
2019-05-17$72.70$116.30151,900——
2019-05-16$73.16$117.03135,400——
2019-05-15$72.10$115.34121,000——
2019-05-14$74.59$119.32210,400——
2019-05-13$73.97$118.33124,500——
2019-05-10$76.34$122.1286,200——
2019-05-09$76.51$122.39156,600——
2019-05-08$76.07$121.6992,000——
2019-05-07$77.19$123.48173,100——
2019-05-06$79.63$127.38205,200——
2019-05-03$79.86$127.75260,900——
2019-05-02$78.05$124.86216,900——
2019-05-01$77.66$124.23465,500——
2019-04-30$73.97$118.33222,000——
2019-04-29$73.70$117.90222,300——
2019-04-26$72.96$116.71166,000——
2019-04-25$72.82$116.4986,000——
2019-04-24$74.85$119.74109,400——
2019-04-23$75.55$120.86108,200——
2019-04-22$73.56$117.67100,900——
2019-04-18$73.80$118.06175,700——
2019-04-17$73.98$118.35144,400——
2019-04-16$74.10$118.54111,200——
2019-04-15$72.91$116.6363,400——
2019-04-12$73.18$117.07207,500——
2019-04-11$72.47$115.93101,200——
2019-04-10$72.29$115.64121,500——
2019-04-09$71.47$114.33108,000——
2019-04-08$72.10$115.34117,100——
2019-04-05$73.35$117.34170,900——
2019-04-04$73.41$117.4384,700——
2019-04-03$73.01$116.79120,200——
2019-04-02$71.82$114.89143,800——
2019-04-01$71.93$115.07143,600——
2019-03-29$71.59$114.52133,200——
2019-03-28$71.47$114.33111,200——
2019-03-27$71.16$113.8360,400——
2019-03-26$71.11$113.75126,100——
2019-03-25$70.50$112.78156,700——
2019-03-22$70.27$112.41152,200——
2019-03-21$74.25$118.78135,200——
2019-03-20$73.83$118.11241,500——
2019-03-19$74.13$118.59131,900——
2019-03-18$73.74$117.9673,900——
2019-03-15$72.62$116.17210,600——
2019-03-14$72.53$115.7462,700——
2019-03-13$72.93$116.3887,300——
2019-03-12$72.29$115.36117,600——
2019-03-11$72.95$116.41284,200——
2019-03-08$75.29$120.1493,600——
2019-03-07$75.64$120.70115,200——
2019-03-06$76.05$121.36246,700——
2019-03-05$76.48$122.04114,800——
2019-03-04$76.38$121.88196,500——
2019-03-01$76.97$122.8281,700——
2019-02-28$77.55$123.7595,200——
2019-02-27$77.24$123.2578,300——
2019-02-26$77.79$124.1382,300——
2019-02-25$78.37$125.06110,800——
2019-02-22$78.45$125.18113,600——
2019-02-21$76.37$121.87109,300——
2019-02-20$76.65$122.31194,200——
2019-02-19$76.06$121.37125,400——
2019-02-15$75.47$120.43119,800——
2019-02-14$74.02$118.12148,600——
2019-02-13$74.35$118.64138,300——
2019-02-12$73.52$117.32243,000——
2019-02-11$70.15$111.94135,500——
2019-02-08$69.48$110.8776,300——
2019-02-07$69.13$110.3169,700——
2019-02-06$70.20$112.0292,200——
2019-02-05$70.33$112.2346,200——
2019-02-04$70.45$112.4276,800——
2019-02-01$69.52$110.9389,800——
2019-01-31$68.66$109.5695,200——
2019-01-30$68.82$109.82209,300——
2019-01-29$67.45$107.6399,200——
2019-01-28$66.47$106.0784,400——
2019-01-25$68.07$108.6262,400——
2019-01-24$68.11$108.6878,800——
2019-01-23$67.05$106.9998,200——
2019-01-22$67.41$107.5794,500——
2019-01-18$69.21$110.4483,000——
2019-01-17$68.80$109.79152,000——
2019-01-16$67.60$107.87108,200——
2019-01-15$66.69$106.42138,900——
2019-01-14$66.85$106.67151,700——
2019-01-11$68.17$108.78111,400——
2019-01-10$68.29$108.9799,700——
2019-01-09$67.14$107.14200,600——
2019-01-08$65.14$103.95136,800——
2019-01-07$62.99$100.51107,800——
2019-01-04$62.46$99.67231,900——
2019-01-03$60.82$97.0594,800——
2019-01-02$62.38$99.54235,800——