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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$88.45$146.0967,700——
2021-12-30$87.70$144.8685,700——
2021-12-29$89.14$147.2396,300——
2021-12-28$89.92$148.52250,900——
2021-12-27$89.41$147.68136,000——
2021-12-23$88.53$145.88135,200——
2021-12-22$88.43$145.72369,700——
2021-12-21$88.03$145.06359,100——
2021-12-20$83.55$137.67296,700——
2021-12-17$83.15$137.01358,900——
2021-12-16$83.36$137.36131,000——
2021-12-15$86.20$142.04190,600——
2021-12-14$84.80$139.73150,300——
2021-12-13$85.47$140.84104,700——
2021-12-10$87.18$143.6668,500——
2021-12-09$86.41$142.39204,300——
2021-12-08$86.67$142.8278,100——
2021-12-07$86.52$142.57140,300——
2021-12-06$84.44$139.14132,500——
2021-12-03$82.80$136.44124,100——
2021-12-02$83.55$137.67154,700——
2021-12-01$79.43$130.8993,600——
2021-11-30$80.93$133.36147,500——
2021-11-29$82.21$135.47116,900——
2021-11-26$82.68$136.2477,600——
2021-11-24$87.75$144.5970,800——
2021-11-23$87.67$144.46105,000——
2021-11-22$87.21$143.70148,500——
2021-11-19$86.84$143.1096,900——
2021-11-18$87.56$144.28109,300——
2021-11-17$87.03$143.41131,900——
2021-11-16$87.69$144.50106,200——
2021-11-15$88.08$145.14129,900——
2021-11-12$88.03$145.0675,800——
2021-11-11$88.03$145.0695,500——
2021-11-10$88.24$145.4078,800——
2021-11-09$87.76$144.6199,500——
2021-11-08$88.55$145.9190,500——
2021-11-05$88.27$145.45134,000——
2021-11-04$83.87$138.20104,600——
2021-11-03$82.47$135.89111,000——
2021-11-02$81.47$134.2581,400——
2021-11-01$83.00$136.77153,000——
2021-10-29$80.65$132.90116,200——
2021-10-28$80.08$131.9680,400——
2021-10-27$79.36$130.7799,100——
2021-10-26$82.60$136.11192,400——
2021-10-25$81.27$133.9283,400——
2021-10-22$81.13$133.6972,900——
2021-10-21$81.74$134.69100,600——
2021-10-20$81.48$134.2645,000——
2021-10-19$80.53$132.7052,600——
2021-10-18$80.40$132.4882,400——
2021-10-15$80.28$132.2999,100——
2021-10-14$81.76$134.7275,600——
2021-10-13$80.50$132.6558,300——
2021-10-12$80.75$133.0650,000——
2021-10-11$79.88$131.6353,200——
2021-10-08$81.19$133.7938,600——
2021-10-07$81.51$134.3184,300——
2021-10-06$79.68$131.3081,600——
2021-10-05$80.43$132.5379,300——
2021-10-04$79.72$131.36102,700——
2021-10-01$79.31$130.69120,200——
2021-09-30$76.87$126.6762,600——
2021-09-29$78.66$129.6285,300——
2021-09-28$77.37$127.49121,100——
2021-09-27$79.62$131.20103,900——
2021-09-24$78.35$129.11114,900——
2021-09-23$78.56$129.45103,900——
2021-09-22$76.59$126.21111,000——
2021-09-21$75.16$123.85145,400——
2021-09-20$77.10$127.05105,500——
2021-09-17$77.67$127.98352,600——
2021-09-16$76.55$126.14116,400——
2021-09-15$78.51$129.37136,900——
2021-09-14$77.88$128.33112,700——
2021-09-13$78.93$130.0686,300——
2021-09-10$77.06$126.98120,700——
2021-09-09$78.26$128.96143,500——
2021-09-08$78.32$129.0686,300——
2021-09-07$79.17$130.46153,700——
2021-09-03$77.42$127.57103,100——
2021-09-02$78.22$128.5677,900——
2021-09-01$77.67$127.6665,200——
2021-08-31$78.33$128.7486,500——
2021-08-30$78.17$128.48102,800——
2021-08-27$79.60$130.83137,800——
2021-08-26$77.35$127.13124,200——
2021-08-25$78.61$129.20131,300——
2021-08-24$77.54$127.44122,300——
2021-08-23$77.35$127.13185,800——
2021-08-20$76.80$126.23104,100——
2021-08-19$75.25$123.68210,400——
2021-08-18$75.36$123.86206,100——
2021-08-17$75.13$123.48175,800——
2021-08-16$76.52$125.77112,400——
2021-08-13$77.16$126.8276,000——
2021-08-12$77.57$127.49191,500——
2021-08-11$78.10$128.36115,900——
2021-08-10$77.70$127.71166,000——
2021-08-09$76.19$125.23159,900——
2021-08-06$77.12$126.75557,100——
2021-08-05$83.25$136.8365,900——
2021-08-04$82.46$135.5353,700——
2021-08-03$85.63$140.74134,000——
2021-08-02$85.07$139.8273,000——
2021-07-30$86.35$141.9290,700——
2021-07-29$85.63$140.7476,300——
2021-07-28$84.16$138.3280,600——
2021-07-27$85.68$140.82167,400——
2021-07-26$81.70$134.2888,500——
2021-07-23$81.65$134.2046,000——
2021-07-22$81.17$133.4154,000——
2021-07-21$83.32$136.9486,900——
2021-07-20$81.79$134.43154,500——
2021-07-19$78.95$129.76151,000——
2021-07-16$82.01$134.7987,700——
2021-07-15$83.20$136.7593,300——
2021-07-14$84.12$138.2695,000——
2021-07-13$85.51$140.54139,900——
2021-07-12$87.89$144.4663,600——
2021-07-09$88.56$145.5653,800——
2021-07-08$86.65$142.4270,500——
2021-07-07$88.10$144.8082,900——
2021-07-06$87.11$143.1791,800——
2021-07-02$88.80$145.9599,400——
2021-07-01$88.88$146.0877,200——
2021-06-30$89.26$146.71130,600——
2021-06-29$88.89$146.1061,800——
2021-06-28$89.84$147.6695,000——
2021-06-25$92.25$151.62855,100——
2021-06-24$92.26$151.6485,900——
2021-06-23$89.74$147.5087,400——
2021-06-22$90.10$148.0958,600——
2021-06-21$90.16$148.1992,500——
2021-06-18$87.66$144.08228,000——
2021-06-17$87.86$144.41108,800——
2021-06-16$89.57$147.2279,300——
2021-06-15$89.32$146.8183,500——
2021-06-14$88.26$145.0695,600——
2021-06-11$88.75$145.8760,000——
2021-06-10$87.90$144.4790,500——
2021-06-09$87.57$143.9376,100——
2021-06-08$88.86$146.0583,000——
2021-06-07$87.85$144.39104,900——
2021-06-04$87.79$144.2962,400——
2021-06-03$88.08$144.4466,600——
2021-06-02$87.72$143.8598,000——
2021-06-01$89.22$146.31123,000——
2021-05-28$89.35$146.52113,200——
2021-05-27$87.99$144.2988,100——
2021-05-26$85.65$140.45124,200——
2021-05-25$82.72$135.6591,900——
2021-05-24$83.90$137.5867,300——
2021-05-21$83.39$136.7588,800——
2021-05-20$82.49$135.27154,300——
2021-05-19$82.75$135.70105,200——
2021-05-18$83.36$136.7079,200——
2021-05-17$85.95$140.95100,000——
2021-05-14$86.30$141.5289,500——
2021-05-13$84.51$138.5896,500——
2021-05-12$81.80$134.14151,300——
2021-05-11$84.79$139.04131,900——
2021-05-10$87.89$144.13108,800——
2021-05-07$89.92$147.46108,900——
2021-05-06$90.42$148.28101,300——
2021-05-05$90.07$147.70111,800——
2021-05-04$90.32$148.1168,400——
2021-05-03$91.32$149.75201,600——
2021-04-30$89.24$146.34162,900——
2021-04-29$90.42$148.2889,900——
2021-04-28$90.34$148.1493,200——
2021-04-27$89.87$147.3795,500——
2021-04-26$89.01$145.9693,400——
2021-04-23$87.91$144.16139,600——
2021-04-22$85.96$140.9689,800——
2021-04-21$86.76$142.2795,500——
2021-04-20$85.17$139.6776,800——
2021-04-19$87.73$143.8681,900——
2021-04-16$87.98$144.2793,800——
2021-04-15$86.88$142.4751,100——
2021-04-14$86.65$142.0988,400——
2021-04-13$85.33$139.9392,200——
2021-04-12$86.77$142.2966,900——
2021-04-09$86.66$142.11103,300——
2021-04-08$85.73$140.5972,000——
2021-04-07$84.76$138.9965,400——
2021-04-06$86.54$141.91106,500——
2021-04-05$86.24$141.42119,600——
2021-04-01$84.34$138.3166,100——
2021-03-31$83.47$136.88166,700——
2021-03-30$81.98$134.4491,300——
2021-03-29$81.43$133.53106,600——
2021-03-26$83.28$136.57132,100——
2021-03-25$83.11$136.29113,900——
2021-03-24$80.31$131.7097,700——
2021-03-23$80.54$132.07138,400——
2021-03-22$83.61$137.1172,200——
2021-03-19$85.22$139.75316,100——
2021-03-18$86.63$142.06243,900——
2021-03-17$87.35$142.91181,100——
2021-03-16$84.17$137.71160,400——
2021-03-15$85.40$139.72120,700——
2021-03-12$86.00$140.70201,400——
2021-03-11$86.20$141.03167,700——
2021-03-10$88.01$143.99131,100——
2021-03-09$85.67$140.16168,500——
2021-03-08$86.62$141.72126,000——
2021-03-05$87.84$143.72242,300——
2021-03-04$86.62$141.72220,700——
2021-03-03$85.87$140.49161,000——
2021-03-02$83.92$137.30204,100——
2021-03-01$84.00$137.43317,800——
2021-02-26$79.05$129.33170,000——
2021-02-25$80.13$131.10107,300——
2021-02-24$83.50$136.61178,500——
2021-02-23$83.31$136.30163,100——
2021-02-22$82.22$134.52138,900——
2021-02-19$79.80$130.56149,800——
2021-02-18$80.47$131.66185,000——
2021-02-17$77.67$127.08145,400——
2021-02-16$76.44$125.06238,300——
2021-02-12$73.63$120.47161,100——
2021-02-11$71.82$117.50541,200——
2021-02-10$75.36$123.30100,800——
2021-02-09$75.58$123.6687,100——
2021-02-08$75.06$122.8185,400——
2021-02-05$74.76$122.3298,000——
2021-02-04$73.67$120.5375,100——
2021-02-03$71.76$117.41150,300——
2021-02-02$72.05$117.88137,600——
2021-02-01$71.61$117.16144,400——
2021-01-29$69.52$113.74120,400——
2021-01-28$72.90$119.27134,300——
2021-01-27$71.80$117.47151,200——
2021-01-26$73.77$120.70106,200——
2021-01-25$76.40$125.00125,700——
2021-01-22$76.72$125.52117,600——
2021-01-21$76.32$124.8791,100——
2021-01-20$78.14$127.8595,000——
2021-01-19$77.12$126.18113,400——
2021-01-15$76.03$124.3995,900——
2021-01-14$78.01$127.6399,400——
2021-01-13$76.05$124.4385,800——
2021-01-12$78.43$128.3297,500——
2021-01-11$76.99$125.9691,900——
2021-01-08$76.19$124.6599,100——
2021-01-07$77.07$126.09105,400——
2021-01-06$76.96$125.91200,200——
2021-01-05$73.06$119.53107,300——
2021-01-04$70.98$116.13134,500——