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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$73.42$120.1289,300——
2020-12-30$73.13$119.6574,400——
2020-12-29$72.15$118.0499,600——
2020-12-28$73.24$119.8385,000——
2020-12-24$73.09$119.5852,300——
2020-12-23$73.61$120.4372,700——
2020-12-22$72.02$117.8384,900——
2020-12-21$72.43$118.50174,700——
2020-12-18$74.00$120.74711,300——
2020-12-17$73.01$119.13139,500——
2020-12-16$71.69$116.98123,500——
2020-12-15$73.19$119.42132,400——
2020-12-14$70.40$114.87176,800——
2020-12-11$71.27$116.29109,700——
2020-12-10$71.39$116.49106,500——
2020-12-09$72.36$118.07123,600——
2020-12-08$72.69$118.61157,300——
2020-12-07$71.74$117.06102,200——
2020-12-04$72.12$117.68110,200——
2020-12-03$70.13$114.43111,100——
2020-12-02$70.40$114.87181,900——
2020-12-01$69.50$113.40144,100——
2020-11-30$68.53$111.82206,900——
2020-11-27$70.76$115.4675,800——
2020-11-25$71.36$116.44165,600——
2020-11-24$72.68$118.59175,200——
2020-11-23$70.32$114.74198,800——
2020-11-20$68.43$111.66165,300——
2020-11-19$68.44$111.67224,100——
2020-11-18$68.32$111.48290,000——
2020-11-17$66.54$108.57300,900——
2020-11-16$66.27$108.13275,600——
2020-11-13$63.97$104.38115,300——
2020-11-12$61.58$100.48240,200——
2020-11-11$63.43$103.50206,800——
2020-11-10$63.74$104.00331,100——
2020-11-09$59.47$97.04319,600——
2020-11-06$54.11$88.29107,200——
2020-11-05$54.21$88.45142,700——
2020-11-04$52.48$85.63118,100——
2020-11-03$53.85$87.87123,900——
2020-11-02$53.04$86.54216,800——
2020-10-30$50.94$83.12147,900——
2020-10-29$49.50$80.77281,300——
2020-10-28$51.04$83.28148,400——
2020-10-27$52.37$85.45117,000——
2020-10-26$53.05$86.56188,600——
2020-10-23$54.45$88.85122,900——
2020-10-22$55.42$90.43157,300——
2020-10-21$54.10$88.2776,300——
2020-10-20$54.88$89.5577,100——
2020-10-19$54.60$89.09107,300——
2020-10-16$56.37$91.98131,900——
2020-10-15$55.14$89.97276,100——
2020-10-14$55.04$89.81179,900——
2020-10-13$55.00$89.74175,500——
2020-10-12$55.48$90.53149,600——
2020-10-09$54.74$89.32171,600——
2020-10-08$53.45$87.21114,300——
2020-10-07$53.46$87.23215,300——
2020-10-06$52.33$85.39207,900——
2020-10-05$51.81$84.54116,700——
2020-10-02$51.11$83.40113,300——
2020-10-01$50.55$82.48198,800——
2020-09-30$49.51$80.78177,400——
2020-09-29$50.03$81.63127,900——
2020-09-28$50.83$82.94130,300——
2020-09-25$49.54$80.83114,200——
2020-09-24$49.50$80.77214,600——
2020-09-23$49.76$81.19270,800——
2020-09-22$50.53$82.45253,800——
2020-09-21$50.58$82.53607,600——
2020-09-18$54.50$88.93617,100——
2020-09-17$53.80$87.78158,800——
2020-09-16$53.46$87.23266,900——
2020-09-15$52.01$84.86344,000——
2020-09-14$52.59$85.81173,500——
2020-09-11$51.40$83.87209,600——
2020-09-10$50.53$82.45313,000——
2020-09-09$50.50$82.40272,200——
2020-09-08$50.73$82.78244,100——
2020-09-04$51.15$83.46147,900——
2020-09-03$52.26$84.96316,300——
2020-09-02$53.76$87.40141,700——
2020-09-01$52.62$85.55169,300——
2020-08-31$51.90$84.38223,900——
2020-08-28$52.85$85.92110,500——
2020-08-27$52.25$84.95166,600——
2020-08-26$51.20$83.24159,500——
2020-08-25$50.94$82.82131,000——
2020-08-24$50.82$82.62471,700——
2020-08-21$49.91$81.14120,400——
2020-08-20$50.40$81.94178,200——
2020-08-19$51.65$83.97212,000——
2020-08-18$50.85$82.67128,100——
2020-08-17$51.98$84.5196,200——
2020-08-14$53.30$86.6584,500——
2020-08-13$52.89$85.99150,700——
2020-08-12$53.62$87.17133,900——
2020-08-11$53.80$87.47169,400——
2020-08-10$53.78$87.43193,900——
2020-08-07$52.50$85.35124,700——
2020-08-06$51.50$83.73157,300——
2020-08-05$51.45$83.64154,100——
2020-08-04$49.25$80.07209,000——
2020-08-03$48.86$79.43248,300——
2020-07-31$48.08$78.17443,300——
2020-07-30$48.17$78.31490,000——
2020-07-29$49.56$80.57323,500——
2020-07-28$50.93$82.80169,300——
2020-07-27$52.05$84.62146,100——
2020-07-24$51.97$84.49157,800——
2020-07-23$52.24$84.93249,900——
2020-07-22$52.62$85.55258,200——
2020-07-21$51.98$84.51485,100——
2020-07-20$50.74$82.49154,200——
2020-07-17$52.58$85.48180,600——
2020-07-16$53.03$86.21371,000——
2020-07-15$54.46$88.54372,500——
2020-07-14$52.13$84.75631,900——
2020-07-13$50.55$82.18904,400——
2020-07-10$51.89$84.36636,200——
2020-07-09$51.15$83.16373,600——
2020-07-08$52.82$85.87437,500——
2020-07-07$53.38$86.78250,600——
2020-07-06$56.89$92.49330,400——
2020-07-02$56.94$92.57171,500——
2020-07-01$56.50$91.85130,700——
2020-06-30$58.71$95.45133,400——
2020-06-29$58.58$95.24186,100——
2020-06-26$54.34$88.34303,000——
2020-06-25$56.66$92.11153,900——
2020-06-24$54.95$89.33234,100——
2020-06-23$57.55$93.56161,700——
2020-06-22$58.36$94.88213,100——
2020-06-19$57.76$93.90453,700——
2020-06-18$58.93$95.81102,500——
2020-06-17$59.66$96.99113,800——
2020-06-16$61.94$100.70135,700——
2020-06-15$59.90$97.38146,700——
2020-06-12$57.61$93.66252,300——
2020-06-11$56.36$91.63225,100——
2020-06-10$64.03$104.10227,400——
2020-06-09$67.73$110.11188,200——
2020-06-08$70.98$115.40222,000——
2020-06-05$71.35$116.00314,800——
2020-06-04$65.68$106.78252,500——
2020-06-03$64.39$104.37174,700——
2020-06-02$61.89$100.32122,300——
2020-06-01$61.65$99.93168,500——
2020-05-29$60.30$97.74222,500——
2020-05-28$62.43$101.20322,000——
2020-05-27$64.97$105.31305,300——
2020-05-26$60.47$98.02257,800——
2020-05-22$55.41$89.82113,200——
2020-05-21$55.46$89.90179,700——
2020-05-20$55.32$89.67156,400——
2020-05-19$52.96$85.85167,100——
2020-05-18$54.76$88.76174,400——
2020-05-15$49.78$80.69171,400——
2020-05-14$49.72$80.59291,600——
2020-05-13$49.04$79.49321,000——
2020-05-12$50.11$81.23286,000——
2020-05-11$51.38$83.28258,900——
2020-05-08$54.49$88.33130,700——
2020-05-07$51.54$83.54152,500——
2020-05-06$51.09$82.81210,900——
2020-05-05$49.70$80.56384,300——
2020-05-04$51.04$82.73198,400——
2020-05-01$50.34$81.60212,900——
2020-04-30$51.14$82.90348,600——
2020-04-29$55.69$90.27248,900——
2020-04-28$51.47$83.43187,900——
2020-04-27$49.11$79.60168,600——
2020-04-24$46.60$75.54238,100——
2020-04-23$48.54$78.68236,900——
2020-04-22$47.55$77.08293,600——
2020-04-21$46.99$76.17287,200——
2020-04-20$47.75$77.40281,300——
2020-04-17$48.00$77.81244,700——
2020-04-16$45.29$73.41374,100——
2020-04-15$44.86$72.72414,300——
2020-04-14$46.00$74.56395,600——
2020-04-13$44.59$72.28271,400——
2020-04-09$47.81$77.50313,900——
2020-04-08$47.35$76.75181,200——
2020-04-07$45.54$73.82305,400——
2020-04-06$44.10$71.48239,500——
2020-04-03$42.13$68.29156,400——
2020-04-02$43.77$70.95154,000——
2020-04-01$43.49$70.50303,900——
2020-03-31$47.33$76.72222,700——
2020-03-30$48.34$78.36431,500——
2020-03-27$47.98$77.77480,700——
2020-03-26$47.93$77.69310,900——
2020-03-25$40.59$65.79335,600——
2020-03-24$43.46$70.45686,600——
2020-03-23$41.08$66.59454,700——
2020-03-20$37.55$60.87482,600——
2020-03-19$39.25$63.62346,500——
2020-03-18$31.61$50.93370,600——
2020-03-17$37.24$60.00446,200——
2020-03-16$40.47$65.21492,000——
2020-03-13$44.11$71.07632,300——
2020-03-12$45.49$73.29408,500——
2020-03-11$57.70$92.97349,400——
2020-03-10$63.03$101.55733,900——
2020-03-09$59.07$95.17420,200——
2020-03-06$65.33$105.26207,900——
2020-03-05$65.31$105.23489,100——
2020-03-04$68.85$110.93339,400——
2020-03-03$67.30$108.43309,800——
2020-03-02$67.25$108.35493,300——
2020-02-28$64.07$103.23521,000——
2020-02-27$67.65$109.00551,400——
2020-02-26$69.54$112.04225,000——
2020-02-25$69.58$112.11346,800——
2020-02-24$71.86$115.78310,200——
2020-02-21$74.29$119.70186,000——
2020-02-20$74.63$120.24198,100——
2020-02-19$73.98$119.20271,600——
2020-02-18$74.13$119.44315,000——
2020-02-14$74.17$119.50270,300——
2020-02-13$73.75$118.83204,400——
2020-02-12$74.01$119.25273,700——
2020-02-11$73.65$118.67383,900——
2020-02-10$72.15$116.25248,400——
2020-02-07$71.85$115.77181,400——
2020-02-06$73.65$118.67198,900——
2020-02-05$73.12$117.81189,300——
2020-02-04$71.39$115.02196,100——
2020-02-03$70.31$113.28225,700——
2020-01-31$69.77$112.41166,600——
2020-01-30$72.63$117.02124,900——
2020-01-29$73.31$118.12245,500——
2020-01-28$73.45$118.34142,900——
2020-01-27$72.25$116.41171,700——
2020-01-24$73.18$117.91245,000——
2020-01-23$74.43$119.92550,400——
2020-01-22$73.80$118.91490,700——
2020-01-21$76.53$123.31359,600——
2020-01-17$78.39$126.30190,200——
2020-01-16$79.27$127.72162,700——
2020-01-15$78.36$126.25259,100——
2020-01-14$77.19$124.37323,900——
2020-01-13$77.29$124.53413,700——
2020-01-10$74.99$120.82121,500——
2020-01-09$76.70$123.58170,500——
2020-01-08$76.10$122.61125,100——
2020-01-07$76.37$123.05121,800——
2020-01-06$76.83$123.79179,200——
2020-01-03$77.63$125.08326,200——
2020-01-02$76.85$123.82145,900——