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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$98.22$165.6790,700——
2023-12-28$98.50$166.1482,100——
2023-12-27$98.96$166.92110,500——
2023-12-26$98.50$166.1493,400——
2023-12-22$97.32$164.15297,300——
2023-12-21$95.36$160.8492,400——
2023-12-20$95.01$160.25171,800——
2023-12-19$97.25$164.03173,600——
2023-12-18$95.62$161.28164,000——
2023-12-15$95.34$160.37709,200——
2023-12-14$96.09$161.63165,500——
2023-12-13$93.58$157.41139,700——
2023-12-12$90.85$152.82151,800——
2023-12-11$90.23$151.78249,200——
2023-12-08$89.13$149.93110,900——
2023-12-07$88.14$148.26138,200——
2023-12-06$87.08$146.48131,100——
2023-12-05$87.77$147.64201,900——
2023-12-04$89.39$150.36130,500——
2023-12-01$88.64$149.10145,300——
2023-11-30$85.82$144.36175,300——
2023-11-29$85.50$143.82157,600——
2023-11-28$85.39$143.64180,900——
2023-11-27$85.51$143.8493,700——
2023-11-24$85.24$143.3840,500——
2023-11-22$84.37$141.9253,400——
2023-11-21$83.64$140.6957,200——
2023-11-20$84.69$142.4668,800——
2023-11-17$85.44$143.72154,000——
2023-11-16$85.73$144.21113,700——
2023-11-15$85.57$143.9497,200——
2023-11-14$86.55$145.59135,600——
2023-11-13$82.44$138.6795,300——
2023-11-10$82.88$139.41162,400——
2023-11-09$83.00$139.62123,900——
2023-11-08$82.00$137.93211,100——
2023-11-07$85.28$143.45250,100——
2023-11-06$87.48$147.15184,200——
2023-11-03$87.30$146.85165,500——
2023-11-02$85.17$143.27144,300——
2023-11-01$82.16$138.20126,000——
2023-10-31$81.61$137.28140,200——
2023-10-30$79.86$134.33135,100——
2023-10-27$78.48$132.0181,100——
2023-10-26$80.68$135.7185,600——
2023-10-25$80.16$134.8485,300——
2023-10-24$80.77$135.86104,100——
2023-10-23$81.55$137.18151,000——
2023-10-20$83.23$140.00140,600——
2023-10-19$84.69$142.46213,400——
2023-10-18$85.16$143.25152,500——
2023-10-17$86.16$144.93120,200——
2023-10-16$85.49$143.80122,100——
2023-10-13$84.55$142.2291,100——
2023-10-12$86.20$145.0078,400——
2023-10-11$87.15$146.6079,800——
2023-10-10$86.72$145.8798,700——
2023-10-09$86.28$145.1377,800——
2023-10-06$84.75$142.5696,700——
2023-10-05$84.17$141.5893,400——
2023-10-04$85.07$143.1066,800——
2023-10-03$85.05$143.0698,100——
2023-10-02$85.25$143.40133,700——
2023-09-29$86.28$145.13147,800——
2023-09-28$87.49$147.17188,700——
2023-09-27$85.91$144.51122,400——
2023-09-26$83.53$140.51112,400——
2023-09-25$85.34$143.55158,800——
2023-09-22$85.74$144.2274,900——
2023-09-21$86.66$145.7765,900——
2023-09-20$88.15$148.2881,800——
2023-09-19$89.03$149.76141,300——
2023-09-18$90.83$152.79184,000——
2023-09-15$85.47$143.77452,100——
2023-09-14$86.07$144.78104,800——
2023-09-13$84.73$142.53119,300——
2023-09-12$85.28$143.45100,100——
2023-09-11$86.13$144.8895,800——
2023-09-08$86.36$145.27104,800——
2023-09-07$87.52$147.22161,400——
2023-09-06$88.41$148.72218,300——
2023-09-05$89.83$151.10160,900——
2023-09-01$93.33$156.9977,900——
2023-08-31$92.72$155.54112,100——
2023-08-30$94.33$158.2570,400——
2023-08-29$94.27$158.1596,500——
2023-08-28$94.50$158.53191,400——
2023-08-25$93.71$157.21161,800——
2023-08-24$93.12$156.22183,200——
2023-08-23$93.99$157.68105,500——
2023-08-22$93.67$157.14131,000——
2023-08-21$91.67$153.78203,800——
2023-08-18$92.13$154.56155,700——
2023-08-17$90.45$151.74166,600——
2023-08-16$90.05$151.07109,700——
2023-08-15$90.18$151.2863,200——
2023-08-14$91.12$152.86102,700——
2023-08-11$91.12$152.86100,900——
2023-08-10$90.85$152.4193,800——
2023-08-09$91.57$153.62124,600——
2023-08-08$91.64$153.73194,500——
2023-08-07$96.55$161.9753,100——
2023-08-04$95.38$160.0186,400——
2023-08-03$95.11$159.5598,700——
2023-08-02$95.98$161.0192,700——
2023-08-01$96.89$162.54109,800——
2023-07-31$96.28$161.52188,900——
2023-07-28$95.14$159.60230,800——
2023-07-27$94.02$157.73313,400——
2023-07-26$95.25$159.79260,800——
2023-07-25$94.41$158.38118,300——
2023-07-24$93.78$157.3282,700——
2023-07-21$92.93$155.90104,400——
2023-07-20$94.33$158.25162,200——
2023-07-19$93.41$156.7090,900——
2023-07-18$94.20$158.0384,400——
2023-07-17$93.75$157.27121,100——
2023-07-14$93.48$156.82185,100——
2023-07-13$91.10$152.8386,700——
2023-07-12$90.49$151.80158,300——
2023-07-11$90.03$151.0392,300——
2023-07-10$90.70$152.16112,600——
2023-07-07$90.20$151.32123,700——
2023-07-06$89.59$150.29142,100——
2023-07-05$90.60$151.99165,100——
2023-07-03$92.46$155.1154,500——
2023-06-30$93.28$156.48163,500——
2023-06-29$92.39$154.99119,100——
2023-06-28$91.03$152.71162,400——
2023-06-27$90.05$151.07141,400——
2023-06-26$90.01$151.00134,800——
2023-06-23$89.54$150.21973,200——
2023-06-22$90.08$151.12293,800——
2023-06-21$90.54$151.89123,000——
2023-06-20$90.16$151.25149,700——
2023-06-16$90.25$151.40382,700——
2023-06-15$91.06$152.76154,500——
2023-06-14$91.21$153.01163,900——
2023-06-13$91.21$153.01169,100——
2023-06-12$91.26$153.1098,500——
2023-06-09$90.85$152.4161,300——
2023-06-08$91.60$153.67104,500——
2023-06-07$91.91$154.19213,700——
2023-06-06$89.52$150.18251,900——
2023-06-05$87.73$146.75185,200——
2023-06-02$90.73$151.77181,800——
2023-06-01$85.94$143.76178,000——
2023-05-31$84.92$142.05210,500——
2023-05-30$86.36$144.46403,100——
2023-05-26$86.88$145.33113,800——
2023-05-25$86.09$144.01182,800——
2023-05-24$86.00$143.86136,300——
2023-05-23$88.08$147.34140,500——
2023-05-22$89.85$150.30123,500——
2023-05-19$89.92$150.42268,800——
2023-05-18$91.03$152.2798,000——
2023-05-17$90.48$151.35163,600——
2023-05-16$89.57$149.8374,700——
2023-05-15$91.00$152.2278,400——
2023-05-12$90.54$151.4685,400——
2023-05-11$90.54$151.46106,500——
2023-05-10$90.90$152.0676,100——
2023-05-09$90.68$151.6975,400——
2023-05-08$90.71$151.7467,100——
2023-05-05$91.97$153.85117,200——
2023-05-04$89.95$150.47147,400——
2023-05-03$92.12$154.10153,900——
2023-05-02$92.35$154.48133,500——
2023-05-01$91.13$152.44109,000——
2023-04-28$91.21$152.58145,700——
2023-04-27$91.52$153.09166,800——
2023-04-26$86.30$144.36355,100——
2023-04-25$89.53$149.77116,700——
2023-04-24$91.05$152.3180,000——
2023-04-21$91.10$152.39118,700——
2023-04-20$91.21$152.5898,600——
2023-04-19$90.77$151.8488,200——
2023-04-18$91.10$152.39117,200——
2023-04-17$90.97$152.1780,300——
2023-04-14$89.92$150.4296,800——
2023-04-13$90.97$152.1778,400——
2023-04-12$89.97$150.5064,200——
2023-04-11$89.17$149.1693,700——
2023-04-10$88.33$147.76156,700——
2023-04-06$86.37$144.4884,600——
2023-04-05$86.49$144.68135,500——
2023-04-04$87.66$146.64238,100——
2023-04-03$89.48$149.68319,700——
2023-03-31$89.36$149.48433,300——
2023-03-30$88.70$148.38194,800——
2023-03-29$88.89$148.69174,800——
2023-03-28$88.01$147.22299,500——
2023-03-27$87.00$145.53430,000——
2023-03-24$85.28$142.66354,700——
2023-03-23$88.32$147.74148,400——
2023-03-22$89.70$150.05135,500——
2023-03-21$91.76$153.50153,100——
2023-03-20$90.05$150.64216,000——
2023-03-17$88.95$148.80454,800——
2023-03-16$90.58$151.52165,200——
2023-03-15$89.35$149.05194,600——
2023-03-14$92.03$153.52211,900——
2023-03-13$89.87$149.91236,400——
2023-03-10$92.97$155.08195,000——
2023-03-09$95.91$159.99142,700——
2023-03-08$96.37$160.76114,100——
2023-03-07$96.75$161.39131,600——
2023-03-06$97.16$162.07201,000——
2023-03-03$99.56$166.08158,500——
2023-03-02$99.36$165.74257,500——
2023-03-01$100.74$168.05178,200——
2023-02-28$100.92$168.35192,400——
2023-02-27$101.89$169.9687,600——
2023-02-24$101.33$169.0374,900——
2023-02-23$102.20$170.48103,600——
2023-02-22$101.48$169.28159,600——
2023-02-21$100.31$167.33180,000——
2023-02-17$103.53$172.70117,500——
2023-02-16$103.60$172.82107,100——
2023-02-15$102.69$171.30223,500——
2023-02-14$104.51$174.33638,900——
2023-02-13$109.79$183.14113,100——
2023-02-10$108.66$181.2677,200——
2023-02-09$107.99$180.1486,700——
2023-02-08$110.43$184.2193,500——
2023-02-07$112.12$187.03125,200——
2023-02-06$112.78$188.1394,700——
2023-02-03$113.72$189.70182,200——
2023-02-02$113.59$189.4899,500——
2023-02-01$112.89$188.3196,200——
2023-01-31$112.15$187.08129,000——
2023-01-30$108.34$180.7261,500——
2023-01-27$107.93$180.0478,700——
2023-01-26$108.20$180.49107,300——
2023-01-25$107.90$179.9965,200——
2023-01-24$108.88$181.6264,700——
2023-01-23$108.81$181.5175,400——
2023-01-20$108.03$180.21144,500——
2023-01-19$104.67$174.60106,600——
2023-01-18$105.56$176.09105,600——
2023-01-17$107.63$179.54134,600——
2023-01-13$109.29$182.3191,300——
2023-01-12$107.99$180.14117,200——
2023-01-11$104.29$173.9791,800——
2023-01-10$102.60$171.15102,300——
2023-01-09$101.18$168.7872,800——
2023-01-06$101.33$169.0365,400——
2023-01-05$99.48$165.9476,700——
2023-01-04$100.38$167.4599,100——
2023-01-03$99.40$165.81108,500——