NYSE · AIN · stock
Albany International Corp. /De/ (AIN) stock price history
Every NYSE trading session of Albany International Corp. /De/ from Sep 30, 1987 to Nov 12, 2026: 9,728 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AIN adjusted close, 1987 to 2026
- $108.17
- All time high, 2023
- $77.00
- 52 week high, $40.54 low
- 9,728
- Daily sessions since 1987
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
AIN key facts
- Albany International Corp. /De/ (AIN) closed at $67.58 on Nov 12, 2026 on NYSE.
- AIN's all time high close is $108.17, set on Feb 3, 2023; its all time low close is $3.72 on Mar 10, 2009.
- AIN's 52 week range is $40.54 to $77.00.
- AIN returned +49.2% over the year to Nov 12, 2026 and -18.3% over five years.
- Over ten years AIN returned +73%, +5.6% a year compounded.
- AIN's deepest drawdown was -87.8% from Jun 20, 2007 to Mar 10, 2009.
- DataCedar holds 9,728 daily sessions of AIN history from Sep 30, 1987 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AIN price chart, 1987 to 2026
AIN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.3% |
| 3 months | +5.9% |
| 6 months | +9.9% |
| Year to date | +32.4% |
| 1 year | +49.2% |
| 3 years | -15.0% |
| 5 years | -18.3% |
| 10 years | +73.1% |
| Since Sep 30, 1987 | +684.5% |
| Compound annual growth, 39.1 years | +5.4% |
AIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $108.17 on Feb 3, 2023
- All time low close
- $3.72 on Mar 10, 2009
- 52 week high
- $77.00 on Jul 27, 2026
- 52 week low
- $40.54 on Nov 18, 2025
- Deepest drawdown
- -87.8% from Jun 20, 2007 to Mar 10, 2009, recovered Sep 23, 2013
- Best single session
- +27.9% on Nov 3, 2009
- Worst single session
- -23.6% on Jul 31, 2025
- Volatility, 1 year annualised
- 40.6%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 1987
- 7.8×
- Best calendar year
- 2009, +83%
- Worst calendar year
- 2008, -65%
AIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1987 starts on Sep 30, 1987; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $50.73 | $77.00 | $48.36 | $67.58 | +34.6% | 59.6M | 218 |
| 2025 | $78.44 | $81.42 | $40.54 | $50.22 | -35.5% | 74.7M | 250 |
| 2024 | $93.63 | $95.10 | $65.37 | $77.84 | -17.6% | 43.7M | 252 |
| 2023 | $94.59 | $109.76 | $75.01 | $94.47 | +0.7% | 37.4M | 250 |
| 2022 | $84.19 | $101.12 | $71.21 | $93.78 | +12.6% | 34.3M | 251 |
| 2021 | $69.17 | $87.56 | $60.77 | $83.31 | +21.6% | 31.6M | 252 |
| 2020 | $70.05 | $73.42 | $27.98 | $68.50 | -1.8% | 61.6M | 253 |
| 2019 | $55.82 | $84.36 | $54.91 | $69.75 | +22.8% | 44.6M | 252 |
| 2018 | $55.33 | $74.57 | $52.32 | $56.81 | +2.7% | 32.6M | 251 |
| 2017 | $41.68 | $58.95 | $38.76 | $55.33 | +34.5% | 31.1M | 251 |
| 2016 | $31.33 | $43.83 | $26.68 | $41.15 | +28.8% | 28.9M | 252 |
| 2015 | $32.85 | $35.82 | $24.05 | $31.94 | -2.0% | 25M | 252 |
| 2014 | $30.12 | $33.18 | $27.26 | $32.59 | +7.6% | 24.2M | 252 |
| 2013 | $19.23 | $31.43 | $19.15 | $30.30 | +61.4% | 28.8M | 252 |
| 2012 | $19.23 | $21.15 | $12.04 | $18.78 | +0.7% | 40.8M | 250 |
| 2011 | $18.91 | $22.26 | $13.65 | $18.65 | -0.2% | 41.8M | 252 |
| 2010 | $17.47 | $20.22 | $11.70 | $18.68 | +7.9% | 45M | 252 |
| 2009 | $9.54 | $17.98 | $3.58 | $17.31 | +82.9% | 64M | 252 |
| 2008 | $26.69 | $27.52 | $7.70 | $9.46 | -64.7% | 66.1M | 253 |
| 2007 | $23.59 | $31.31 | $22.80 | $26.79 | +14.0% | 59.6M | 251 |
| 2006 | $25.57 | $30.53 | $22.02 | $23.49 | -8.0% | 67.2M | 248 |
| 2005 | $24.48 | $28.46 | $20.57 | $25.54 | +3.9% | 35.1M | 251 |
| 2004 | $23.38 | $24.80 | $18.08 | $24.59 | +4.7% | 40.5M | 252 |
| 2003 | $14.19 | $23.69 | $13.83 | $23.48 | +65.6% | 38.3M | 251 |
| 2002 | $14.77 | $20.89 | $11.57 | $14.18 | -4.0% | 32.4M | 249 |
| 2001 | $9.04 | $15.61 | $8.40 | $14.77 | +61.9% | 22.7M | 246 |
| 2000 | $10.52 | $10.52 | $6.53 | $9.12 | -13.3% | 15M | 251 |
| 1999 | $12.73 | $16.64 | $9.15 | $10.52 | -16.5% | 14.4M | 245 |
| 1998 | $14.79 | $19.50 | $10.48 | $12.60 | -14.8% | 18.3M | 248 |
| 1997 | $14.62 | $17.57 | $12.54 | $14.79 | +1.2% | 13.5M | 243 |
| 1996 | $11.32 | $14.62 | $10.62 | $14.62 | +30.1% | 15.2M | 237 |
| 1995 | $11.57 | $16.29 | $10.43 | $11.24 | -4.1% | 16.5M | 242 |
| 1994 | $11.35 | $12.75 | $9.72 | $11.72 | +2.6% | 12.5M | 238 |
| 1993 | $8.93 | $11.45 | $8.34 | $11.43 | +24.9% | 9.4M | 252 |
| 1992 | $9.10 | $12.18 | $6.55 | $9.15 | +0.5% | 11.6M | 251 |
| 1991 | $5.89 | $11.35 | $5.61 | $9.10 | +56.3% | 8.7M | 248 |
| 1990 | $10.32 | $10.65 | $4.45 | $5.82 | -43.6% | 10.7M | 244 |
| 1989 | $9.09 | $12.75 | $8.55 | $10.32 | +12.7% | 6.8M | 236 |
| 1988 | $7.33 | $10.72 | $6.51 | $9.16 | +32.4% | 15.1M | 235 |
| 1987 | $8.55 | $8.95 | $5.29 | $6.92 | n/a | 8.2M | 63 |
AIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $67.58 | +0.9% |
| October 2026 | $67.00 | +12.4% |
| September 2026 | $59.61 | +8.1% |
| August 2026 | $55.15 | -26.0% |
| July 2026 | $74.51 | +0.0% |
| June 2026 | $74.50 | +15.6% |
| May 2026 | $64.43 | +11.5% |
| April 2026 | $57.80 | +11.2% |
| March 2026 | $52.00 | -8.9% |
| February 2026 | $57.10 | +3.9% |
| January 2026 | $54.96 | +9.4% |
| December 2025 | $50.22 | +6.9% |
About the AIN data
Daily bars. 9,728 sessions from Sep 30, 1987 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AAIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AII American Integrity Insurance Group, Inc.
- AIIA AI Infrastructure Acquisition Corp.
- AIIA.R AI Infrastructure Acquisition Corp. Rights, each entitling the holder to receive one-fifth (1/5) of one Class A Ordinary Share
- AIIA.U AI Infrastructure Acquisition Corp. Units, each consisting of one Class A Ordinary Share and one Right
- AIO Virtus Artificial Intelligence & Technology Opportunities Fund
- AIR Aar Corp.
- AIT Applied Industrial Technologies INC
- AIV Apartment Investment & Management Co.
Common questions
AIN share price history
