Albany International Stock Price History
NYSE: AINConsumer DiscretionaryTextilesUSD
61.80+2.37 (+3.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIN price history at a glance
The price history for Albany International (AIN) on this page begins on September 28, 1987, when the stock closed at $15.70; it most recently closed at $61.80 on October 5, 2026. The highest price in this record is $115.39, reached on January 30, 2023; the latest close is 46.4% below that peak. Across the 38 complete calendar years in the table, AIN finished higher in 22 and lower in 16. Its best year was 2009 (+69.6%) and its worst was 2008 (-62.8%).
Over roughly 39 years the share price changed +293.6%, a 3.6% compound annual price return (excluding dividends). In the last 12 months alone, AIN has gained 12.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $115.39
- Date of high
- Jan 30, 2023
- Low since 1987
- $4.86
- Date of low
- Mar 9, 2009
- 52-week high
- $77.00
- 52-week low
- $41.15
- Last close
- $61.80
AIN returns
1 week
+1.51%
1 month
+2.01%
3 months
-14.84%
6 months
+8.04%
Year to date
+21.89%
1 year
+12.49%
3 years
-26.91%
5 years
-23.02%
AIN price return, excluding dividends.
AIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 61.80 | +18.07% |
| 2025 | 52.34 | -35.36% |
| 2024 | 80.97 | -17.56% |
| 2023 | 98.22 | -0.38% |
| 2022 | 98.59 | +11.46% |
| 2021 | 88.45 | +20.47% |
| 2020 | 73.42 | -5.42% |
| 2019 | 77.63 | +24.29% |
| 2018 | 62.46 | +1.64% |
| 2017 | 61.45 | +32.72% |
| 2016 | 46.30 | +26.68% |
| 2015 | 36.55 | -4.22% |
| 2014 | 38.16 | +6.47% |
| 2013 | 35.84 | +53.29% |
| 2012 | 23.38 | +1.12% |
| 2011 | 23.12 | -2.41% |
| 2010 | 23.69 | +5.48% |
| 2009 | 22.46 | +69.64% |
| 2008 | 13.24 | -62.77% |
| 2007 | 35.56 | +8.05% |
| 2006 | 32.91 | -8.99% |
| 2005 | 36.16 | +2.84% |
| 2004 | 35.16 | +4.49% |
| 2003 | 33.65 | +59.40% |
| 2002 | 21.11 | -3.17% |
| 2001 | 21.80 | +62.23% |
| 2000 | 13.44 | -13.31% |
| 1999 | 15.50 | -16.51% |
| 1998 | 18.57 | -13.77% |
| 1997 | 21.53 | -1.09% |
| 1996 | 21.77 | +26.21% |
| 1995 | 17.25 | -5.84% |
| 1994 | 18.32 | +0.65% |
| 1993 | 18.20 | +22.40% |
| 1992 | 14.87 | -6.72% |
| 1991 | 15.94 | +63.41% |
| 1990 | 9.75 | -45.70% |
| 1989 | 17.96 | +11.85% |
| 1988 | 16.06 | +27.36% |
| 1987* | 12.61 | -19.70% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
AIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 60.52 | 62.41 | 60.01 | 61.80 | +3.99% | |
| 59.31 | 59.61 | 58.34 | 59.43 | +0.08% | |
| 58.51 | 60.05 | 57.35 | 59.38 | +0.12% | |
| 61.11 | 62.70 | 58.99 | 59.31 | -0.29% | |
| 60.24 | 61.98 | 59.12 | 59.48 | -2.30% | |
| 60.17 | 61.06 | 59.65 | 60.88 | +3.10% | |
| 59.68 | 59.77 | 58.50 | 59.05 | -0.94% | |
| 60.24 | 60.24 | 59.33 | 59.61 | +0.03% | |
| 60.81 | 60.84 | 59.43 | 59.59 | -0.82% | |
| 60.79 | 61.54 | 60.01 | 60.08 | -1.48% | |
| 60.66 | 61.28 | 60.07 | 60.98 | +0.56% | |
| 60.76 | 61.46 | 59.74 | 60.64 | -0.21% | |
| 59.66 | 60.87 | 58.98 | 60.77 | +0.91% | |
| 60.31 | 60.31 | 59.12 | 60.22 | +1.50% | |
| 61.17 | 61.17 | 59.15 | 59.33 | -2.11% | |
| 60.57 | 60.61 | 59.06 | 60.61 | +1.00% | |
| 61.36 | 61.36 | 59.67 | 60.01 | -0.32% | |
| 59.88 | 61.07 | 59.30 | 60.20 | +1.23% | |
| 60.44 | 60.44 | 58.52 | 59.47 | -1.20% | |
| 59.13 | 60.45 | 58.79 | 60.19 | -0.15% | |
| 60.77 | 61.34 | 59.25 | 60.28 | +0.63% | |
| 60.01 | 60.19 | 58.86 | 59.90 | -1.12% | |
| 61.51 | 62.58 | 60.40 | 60.58 | -2.82% | |
| 62.40 | 63.09 | 61.20 | 62.34 | -0.14% | |
| 62.90 | 63.83 | 62.11 | 62.43 | -0.26% | |
| 61.11 | 63.85 | 60.69 | 62.59 | +6.48% | |
| 55.41 | 61.07 | 55.41 | 58.78 | +8.19% | |
| 54.60 | 56.08 | 54.15 | 54.33 | -1.98% | |
| 57.75 | 57.75 | 54.79 | 55.43 | -5.00% | |
| 59.49 | 59.72 | 58.23 | 58.35 | -1.44% | |
| 59.67 | 59.67 | 57.63 | 59.20 | +0.41% | |
| 58.70 | 58.96 | 57.63 | 58.96 | +1.39% | |
| 59.22 | 59.70 | 58.01 | 58.15 | -0.33% | |
| 59.50 | 60.02 | 57.85 | 58.34 | -1.29% | |
| 59.10 | 59.62 | 58.10 | 59.10 | +0.36% | |
| 59.51 | 59.78 | 58.50 | 58.89 | -1.72% | |
| 62.73 | 63.49 | 59.54 | 59.92 | -4.46% | |
| 63.80 | 64.31 | 62.58 | 62.72 | -1.82% | |
| 64.76 | 64.76 | 63.50 | 63.88 | -1.53% | |
| 64.00 | 65.00 | 63.21 | 64.87 | +1.22% | |
| 64.14 | 64.84 | 63.15 | 64.09 | +0.39% | |
| 63.45 | 64.38 | 63.03 | 63.84 | +1.30% | |
| 61.22 | 63.25 | 61.20 | 63.02 | +3.29% | |
| 62.58 | 62.58 | 60.68 | 61.01 | -2.71% | |
| 61.87 | 62.98 | 60.37 | 62.71 | +2.35% | |
| 62.15 | 62.88 | 58.71 | 61.27 | -0.87% | |
| 62.08 | 66.47 | 61.61 | 61.81 | -1.86% | |
| 70.25 | 70.25 | 61.18 | 62.98 | -16.16% | |
| 74.76 | 76.61 | 74.76 | 75.12 | +0.82% | |
| 73.46 | 74.89 | 73.46 | 74.51 | +0.53% | |
| 74.74 | 75.40 | 72.99 | 74.12 | +0.45% | |
| 75.56 | 75.56 | 72.89 | 73.79 | -3.23% | |
| 76.39 | 76.81 | 75.27 | 76.25 | +0.12% | |
| 76.64 | 77.00 | 75.03 | 76.16 | +0.89% | |
| 75.38 | 76.11 | 74.60 | 75.49 | +1.07% | |
| 72.77 | 75.03 | 72.74 | 74.69 | +0.51% | |
| 75.40 | 76.06 | 73.97 | 74.31 | -2.11% | |
| 75.66 | 76.99 | 74.82 | 75.91 | +1.13% | |
| 74.29 | 75.72 | 73.58 | 75.06 | +0.70% | |
| 73.19 | 75.69 | 73.19 | 74.54 | +0.12% | |
| 72.81 | 75.88 | 72.42 | 74.45 | +0.16% | |
| 74.23 | 74.96 | 73.57 | 74.33 | +0.81% | |
| 72.78 | 74.57 | 72.16 | 73.73 | +2.57% | |
| 72.25 | 72.77 | 71.62 | 71.88 | -0.95% | |
| 72.56 | 73.71 | 72.49 | 72.57 | -0.43% | |
| 72.01 | 73.04 | 71.18 | 72.88 | +2.20% | |
| 72.63 | 72.98 | 71.27 | 71.31 | -3.07% | |
| 73.67 | 74.48 | 70.54 | 73.57 | -0.55% | |
| 73.66 | 74.82 | 73.38 | 73.98 | +0.80% | |
| 74.77 | 76.04 | 72.65 | 73.39 | -1.38% | |
| 75.03 | 76.32 | 73.85 | 74.42 | -0.11% | |
| 75.48 | 76.35 | 74.27 | 74.50 | -1.31% | |
| 75.15 | 76.08 | 73.89 | 75.49 | -1.05% | |
| 74.42 | 76.56 | 73.62 | 76.29 | +1.64% | |
| 72.75 | 75.29 | 72.05 | 75.06 | +4.31% | |
| 70.27 | 72.23 | 70.27 | 71.96 | +2.26% | |
| 71.19 | 71.50 | 70.25 | 70.37 | -2.25% | |
| 70.59 | 72.31 | 70.59 | 71.99 | +1.28% | |
| 71.15 | 72.31 | 70.51 | 71.08 | +1.01% | |
| 70.10 | 71.55 | 69.60 | 70.37 | +0.11% | |
| 71.29 | 72.16 | 70.00 | 70.29 | -0.59% | |
| 71.66 | 72.19 | 70.52 | 70.71 | -0.34% | |
| 72.19 | 72.85 | 70.90 | 70.95 | 0.00% | |
| 68.00 | 71.02 | 67.44 | 70.95 | +4.91% | |
| 70.00 | 70.72 | 66.47 | 67.63 | -2.72% | |
| 70.03 | 71.27 | 67.70 | 69.52 | +0.61% | |
| 68.16 | 70.01 | 67.91 | 69.10 | +2.01% | |
| 69.27 | 69.66 | 66.57 | 67.74 | -1.38% | |
| 64.81 | 68.84 | 64.47 | 68.69 | +7.70% | |
| 64.42 | 64.79 | 63.51 | 63.78 | -1.76% | |
| 64.08 | 65.51 | 63.92 | 64.92 | +1.56% | |
| 64.24 | 64.39 | 62.15 | 63.92 | -1.19% | |
| 64.31 | 65.25 | 64.00 | 64.69 | +0.05% | |
| 63.11 | 64.75 | 62.21 | 64.66 | +1.44% | |
| 63.80 | 64.22 | 63.14 | 63.74 | +0.41% | |
| 62.84 | 64.05 | 62.72 | 63.48 | +2.17% | |
| 61.14 | 62.27 | 60.88 | 62.13 | +1.92% | |
| 59.79 | 61.07 | 58.75 | 60.96 | +1.16% | |
| 60.40 | 61.15 | 59.02 | 60.26 | +0.07% | |
| 60.95 | 61.22 | 59.77 | 60.22 | -1.55% | |
| 60.88 | 61.66 | 60.06 | 61.17 | +0.86% | |
| 62.74 | 62.91 | 60.42 | 60.65 | -4.38% | |
| 63.82 | 64.04 | 62.49 | 63.43 | +0.25% | |
| 61.69 | 64.00 | 60.65 | 63.27 | +2.49% | |
| 61.17 | 61.80 | 59.77 | 61.73 | +0.50% | |
| 62.93 | 63.56 | 61.40 | 61.42 | -1.81% | |
| 61.77 | 63.33 | 61.04 | 62.55 | +1.49% | |
| 61.26 | 62.17 | 60.72 | 61.63 | +1.35% | |
| 59.46 | 61.07 | 59.46 | 60.81 | +3.98% | |
| 57.69 | 58.56 | 56.65 | 58.48 | +2.24% | |
| 57.87 | 58.37 | 56.35 | 57.20 | -1.84% | |
| 58.73 | 58.73 | 56.85 | 58.27 | +0.40% | |
| 58.41 | 59.10 | 55.80 | 58.04 | +0.03% | |
| 55.00 | 58.74 | 55.00 | 58.02 | +5.30% | |
| 56.32 | 56.32 | 54.42 | 55.10 | -1.80% | |
| 55.22 | 57.02 | 55.22 | 56.11 | +1.43% | |
| 56.31 | 56.71 | 55.28 | 55.32 | -2.07% | |
| 55.97 | 57.19 | 55.58 | 56.49 | +1.29% | |
| 57.25 | 57.52 | 54.97 | 55.77 | -1.55% | |
| 58.41 | 58.81 | 56.07 | 56.65 | -2.98% | |
| 57.90 | 58.75 | 57.90 | 58.39 | +0.26% | |
| 56.76 | 58.99 | 56.76 | 58.24 | +4.35% | |
| 56.58 | 57.31 | 55.40 | 55.81 | -1.47% | |
| 57.98 | 58.10 | 56.60 | 56.64 | -2.95% | |
| 57.97 | 58.47 | 57.74 | 58.36 | +0.79% | |
| 56.93 | 57.92 | 56.55 | 57.90 | +1.22% | |
| 57.22 | 57.42 | 56.36 | 57.20 | +0.51% | |
| 55.09 | 57.02 | 55.09 | 56.91 | +1.77% | |
| 55.04 | 56.33 | 55.04 | 55.92 | +5.17% | |
| 52.68 | 53.32 | 52.27 | 53.17 | +0.59% | |
| 52.20 | 53.10 | 51.71 | 52.86 | +1.15% | |
| 53.00 | 53.72 | 51.87 | 52.26 | -3.11% | |
| 52.66 | 54.54 | 52.66 | 53.94 | +3.31% | |
| 51.50 | 52.37 | 50.14 | 52.21 | +3.53% | |
| 50.57 | 51.25 | 50.23 | 50.43 | -0.79% | |
| 51.47 | 51.98 | 50.54 | 50.83 | -2.57% | |
| 52.37 | 53.14 | 51.94 | 52.17 | -1.32% | |
| 52.79 | 52.98 | 51.75 | 52.87 | +1.65% | |
| 50.13 | 52.31 | 49.85 | 52.01 | +2.20% | |
| 50.11 | 51.19 | 49.23 | 50.89 | +3.77% | |
| 51.04 | 51.04 | 48.56 | 49.04 | -4.24% | |
| 52.24 | 52.52 | 50.88 | 51.21 | -3.12% | |
| 54.19 | 55.11 | 52.78 | 52.86 | -2.87% | |
| 54.55 | 55.18 | 54.01 | 54.42 | +0.61% | |
| 54.03 | 54.57 | 53.59 | 54.09 | +0.97% | |
| 55.01 | 55.16 | 53.38 | 53.57 | -1.99% | |
| 55.88 | 55.88 | 54.50 | 54.66 | -2.39% | |
| 55.78 | 56.29 | 54.91 | 56.00 | -0.21% | |
| 56.44 | 57.10 | 55.77 | 56.12 | -0.64% | |
| 57.56 | 57.56 | 55.31 | 56.48 | -3.35% | |
| 58.23 | 58.84 | 56.75 | 58.44 | -1.53% | |
| 59.97 | 60.61 | 58.31 | 59.35 | +0.66% | |
| 59.08 | 59.54 | 58.28 | 58.96 | +0.53% | |
| 57.86 | 59.10 | 56.81 | 58.65 | -1.61% | |
| 56.95 | 59.90 | 55.83 | 59.61 | +3.40% | |
| 58.03 | 58.27 | 56.83 | 57.65 | -1.06% | |
| 57.54 | 58.90 | 56.87 | 58.27 | +2.39% | |
| 55.13 | 57.07 | 52.48 | 56.91 | +3.79% | |
| 59.45 | 59.58 | 52.45 | 54.83 | -5.40% | |
| 58.98 | 58.98 | 56.61 | 57.96 | -2.49% | |
| 59.16 | 60.59 | 58.36 | 59.44 | -0.03% | |
| 58.41 | 59.72 | 58.31 | 59.46 | +1.36% | |
| 57.96 | 59.03 | 57.54 | 58.66 | +2.02% | |
| 58.04 | 58.18 | 56.12 | 57.50 | -0.66% | |
| 57.80 | 58.78 | 57.67 | 57.88 | +1.05% | |
| 59.26 | 60.32 | 56.40 | 57.28 | -2.57% | |
| 60.00 | 60.24 | 58.77 | 58.79 | -0.94% | |
| 59.42 | 59.99 | 58.66 | 59.35 | +0.66% | |
| 58.58 | 59.52 | 58.24 | 58.96 | +0.31% | |
| 57.86 | 58.93 | 57.49 | 58.78 | +3.32% | |
| 56.98 | 57.26 | 56.05 | 56.89 | -0.14% | |
| 56.68 | 58.22 | 56.41 | 56.97 | +1.35% | |
| 56.41 | 57.15 | 55.18 | 56.21 | -0.92% | |
| 55.34 | 57.21 | 55.12 | 56.73 | +2.23% | |
| 55.46 | 56.67 | 54.61 | 55.49 | -1.03% | |
| 56.25 | 56.48 | 55.45 | 56.07 | +0.92% | |
| 56.79 | 57.01 | 55.51 | 55.56 | -1.79% | |
| 57.41 | 57.80 | 56.25 | 56.57 | -1.63% | |
| 58.05 | 58.22 | 56.85 | 57.51 | -0.09% | |
| 58.05 | 58.50 | 57.31 | 57.56 | -1.01% | |
| 57.80 | 58.69 | 56.99 | 58.15 | +0.97% | |
| 57.00 | 57.92 | 55.91 | 57.59 | +2.00% | |
| 56.92 | 57.06 | 56.28 | 56.46 | -2.40% | |
| 58.45 | 58.58 | 57.44 | 57.85 | -1.14% | |
| 58.36 | 59.31 | 58.25 | 58.52 | +0.29% | |
| 57.17 | 58.59 | 57.17 | 58.35 | +2.05% | |
| 57.07 | 57.50 | 56.73 | 57.18 | +0.46% | |
| 56.45 | 57.19 | 55.85 | 56.92 | +0.39% | |
| 55.74 | 56.87 | 54.57 | 56.70 | +2.64% | |
| 53.60 | 56.63 | 53.60 | 55.24 | +3.35% | |
| 54.69 | 54.69 | 52.88 | 53.45 | -2.46% | |
| 54.21 | 54.92 | 53.88 | 54.80 | +1.18% | |
| 52.52 | 55.65 | 52.52 | 54.16 | +3.48% | |
| 51.22 | 52.78 | 51.22 | 52.34 | +3.23% | |
| 51.43 | 51.69 | 50.62 | 50.70 | -1.61% | |
| 51.86 | 52.39 | 51.25 | 51.53 | -0.73% | |
| 51.55 | 51.92 | 51.05 | 51.91 | +0.64% | |
| 51.24 | 51.76 | 50.59 | 51.58 | +0.74% | |
| 51.18 | 51.81 | 50.75 | 51.20 | +0.20% | |
| 51.40 | 51.48 | 50.72 | 51.10 | -0.49% | |
| 50.91 | 52.15 | 50.52 | 51.35 | +1.76% | |
| 50.15 | 50.80 | 49.92 | 50.46 | 0.00% | |
| 50.46 | 51.50 | 49.92 | 50.46 | +0.36% | |
| 49.70 | 50.89 | 49.70 | 50.28 | +0.40% | |
| 51.41 | 51.41 | 49.99 | 50.08 | -2.24% | |
| 52.86 | 52.86 | 50.45 | 51.23 | -1.78% | |
| 53.52 | 53.88 | 51.59 | 52.16 | -1.73% | |
| 51.67 | 53.54 | 51.17 | 53.08 | +3.53% | |
| 49.42 | 51.41 | 49.36 | 51.27 | +3.95% | |
| 49.39 | 49.98 | 49.13 | 49.32 | -0.52% | |
| 49.60 | 50.00 | 49.16 | 49.58 | -0.06% | |
| 48.81 | 50.84 | 48.76 | 49.61 | +2.02% | |
| 47.91 | 48.81 | 47.65 | 48.63 | +1.27% | |
| 47.98 | 48.36 | 47.42 | 48.02 | +1.65% | |
| 47.67 | 47.67 | 46.52 | 47.24 | -0.48% | |
| 47.17 | 48.12 | 46.99 | 47.47 | -0.44% | |
| 47.60 | 47.89 | 47.16 | 47.68 | +0.61% | |
| 46.93 | 48.21 | 46.93 | 47.39 | -0.34% | |
| 45.74 | 48.14 | 45.52 | 47.55 | +4.53% | |
| 45.23 | 45.61 | 44.83 | 45.49 | +0.18% | |
| 44.33 | 46.10 | 44.23 | 45.41 | +2.46% | |
| 42.89 | 44.36 | 42.80 | 44.32 | +5.15% | |
| 42.28 | 42.66 | 41.29 | 42.15 | -0.47% | |
| 41.30 | 43.18 | 41.15 | 42.35 | +2.25% | |
| 45.29 | 45.40 | 41.36 | 41.42 | -8.22% | |
| 44.43 | 45.29 | 43.87 | 45.13 | -0.49% | |
| 45.44 | 46.00 | 44.84 | 45.35 | -1.37% | |
| 46.03 | 46.58 | 45.34 | 45.98 | +0.88% | |
| 47.60 | 48.01 | 45.42 | 45.58 | -4.26% | |
| 48.68 | 48.68 | 46.94 | 47.61 | -1.31% | |
| 53.12 | 54.45 | 47.65 | 48.24 | -10.67% | |
| 55.79 | 56.91 | 52.85 | 54.00 | -1.08% | |
| 55.19 | 55.84 | 51.15 | 54.59 | -0.85% | |
| 55.81 | 55.81 | 54.92 | 55.06 | -2.48% | |
| 56.21 | 56.94 | 55.33 | 56.46 | -0.21% | |
| 56.54 | 57.02 | 55.16 | 56.58 | -0.49% | |
| 56.69 | 58.18 | 56.46 | 56.86 | -0.32% | |
| 58.51 | 59.41 | 56.65 | 57.04 | -3.73% | |
| 60.11 | 60.11 | 56.79 | 59.25 | -1.97% | |
| 60.46 | 61.17 | 60.09 | 60.44 | +0.30% | |
| 61.06 | 61.21 | 60.08 | 60.26 | -0.26% | |
| 57.49 | 60.62 | 57.44 | 60.42 | +5.37% | |
| 58.21 | 58.27 | 57.13 | 57.34 | -1.14% | |
| 57.85 | 58.38 | 57.58 | 58.00 | +0.40% | |
| 56.57 | 57.85 | 56.55 | 57.77 | +2.87% | |
| 56.58 | 57.49 | 55.82 | 56.16 | -0.88% | |
| 56.73 | 57.08 | 56.30 | 56.66 | -0.07% | |
| 56.14 | 57.61 | 55.89 | 56.70 | +1.50% | |
| 55.09 | 56.39 | 54.81 | 55.86 | +0.02% | |
| 53.96 | 55.85 | 53.92 | 55.85 | +4.02% | |
| 55.13 | 55.67 | 53.59 | 53.69 | -2.28% | |
| 56.20 | 56.52 | 54.50 | 54.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIN chart for longer ranges.