Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	97.57	99.45	96.28	99.42	156,928	+1.99(+2.04%)
Nov 29, 2022	98.78	99.21	97.39	97.43	149,649	-1.08(-1.10%)
Nov 28, 2022	100.09	100.09	97.77	98.51	68,424	-2.18(-2.16%)
Nov 25, 2022	100.75	101.81	100.39	100.68	38,032	+0.66(+0.66%)
Nov 23, 2022	100.70	100.90	99.56	100.03	51,004	-0.33(-0.33%)
Nov 22, 2022	100.13	100.47	98.99	100.36	79,599	+1.43(+1.45%)
Nov 21, 2022	99.46	99.57	98.17	98.93	100,022	-0.90(-0.90%)
Nov 18, 2022	100.11	100.17	99.18	99.83	162,326	+0.84(+0.85%)
Nov 17, 2022	98.92	99.31	97.38	98.99	113,442	-1.51(-1.50%)
Nov 16, 2022	102.24	102.24	99.96	100.50	109,920	-1.83(-1.79%)
Nov 15, 2022	100.81	103.27	100.81	102.33	93,997	+2.17(+2.16%)
Nov 14, 2022	98.27	101.33	97.75	100.16	121,500	+1.00(+1.01%)
Nov 11, 2022	101.51	102.82	99.06	99.16	107,856	-2.41(-2.37%)
Nov 10, 2022	99.74	101.90	99.37	101.58	129,914	+5.03(+5.21%)
Nov 09, 2022	97.12	98.89	96.36	96.54	156,541	-1.27(-1.30%)
Nov 08, 2022	96.34	98.54	95.37	97.82	170,802	+2.24(+2.34%)
Nov 07, 2022	94.93	95.62	93.96	95.58	111,068	+1.48(+1.57%)
Nov 04, 2022	92.98	94.32	91.86	94.10	92,477	+2.45(+2.68%)
Nov 03, 2022	89.98	92.67	89.40	91.65	96,031	+0.66(+0.72%)
Nov 02, 2022	91.94	94.18	90.69	90.99	181,844	-1.70(-1.83%)
Nov 01, 2022	90.89	92.80	89.94	92.69	137,520	+2.83(+3.15%)
Oct 31, 2022	88.42	90.27	88.37	89.86	116,503	+0.89(+1.00%)
Oct 28, 2022	89.04	89.74	88.04	88.96	150,384	+0.70(+0.79%)
Oct 27, 2022	88.01	89.67	87.90	88.27	96,109	+1.28(+1.48%)
Oct 26, 2022	88.29	89.15	86.48	86.98	92,159	+0.77(+0.90%)
Oct 25, 2022	84.15	87.38	82.21	86.21	109,784	-0.10(-0.11%)
Oct 24, 2022	86.16	86.98	85.42	86.31	133,790	+0.99(+1.16%)
Oct 21, 2022	83.64	85.92	83.01	85.31	92,662	+2.39(+2.89%)
Oct 20, 2022	85.15	85.65	82.82	82.92	89,989	-2.49(-2.92%)
Oct 19, 2022	84.94	86.20	84.69	85.41	148,580	-0.46(-0.54%)
Oct 18, 2022	85.52	86.57	84.94	85.87	82,574	+2.02(+2.41%)
Oct 17, 2022	83.27	84.72	82.85	83.85	123,417	+2.15(+2.63%)
Oct 14, 2022	82.08	83.07	80.00	81.71	291,229	-0.01(-0.01%)
Oct 13, 2022	78.84	82.54	78.79	81.72	164,414	+1.48(+1.85%)
Oct 12, 2022	82.69	83.92	80.19	80.23	326,429	-4.46(-5.27%)
Oct 11, 2022	83.21	84.98	83.04	84.70	192,359	+1.12(+1.34%)
Oct 10, 2022	82.40	84.07	81.63	83.58	140,256	+1.83(+2.24%)
Oct 07, 2022	81.07	81.88	80.22	81.74	121,961	-0.13(-0.16%)
Oct 06, 2022	81.04	82.24	80.97	81.87	82,650	+0.27(+0.34%)
Oct 05, 2022	81.06	82.22	80.42	81.60	124,171	-0.40(-0.49%)
Oct 04, 2022	81.35	83.30	80.83	82.00	190,888	+1.95(+2.44%)
Oct 03, 2022	78.11	80.86	77.73	80.05	146,401	+2.74(+3.54%)
Sep 30, 2022	77.29	78.84	76.97	77.31	161,099	-0.43(-0.56%)
Sep 29, 2022	77.44	77.82	75.97	77.74	112,828	-0.25(-0.31%)
Sep 28, 2022	76.62	78.67	75.95	77.99	142,439	+1.70(+2.22%)
Sep 27, 2022	76.70	77.42	75.49	76.29	90,369	+0.28(+0.37%)
Sep 26, 2022	76.21	77.77	75.96	76.01	91,731	-1.10(-1.42%)
Sep 23, 2022	78.24	78.24	76.12	77.11	82,515	-2.18(-2.75%)
Sep 22, 2022	80.25	80.25	78.79	79.28	90,235	-1.57(-1.94%)
Sep 21, 2022	82.50	82.86	80.71	80.85	66,713	-0.71(-0.87%)
Sep 20, 2022	81.77	82.03	81.11	81.56	87,264	-0.99(-1.20%)
Sep 19, 2022	81.26	83.17	81.26	82.55	103,178	+0.84(+1.03%)
Sep 16, 2022	81.53	81.73	79.38	81.71	351,217	-0.92(-1.12%)
Sep 15, 2022	81.96	83.18	81.77	82.63	124,097	-0.17(-0.20%)
Sep 14, 2022	82.16	82.91	80.87	82.79	113,751	+0.36(+0.44%)
Sep 13, 2022	84.86	85.52	81.95	82.43	84,627	-4.18(-4.82%)
Sep 12, 2022	84.38	86.84	84.11	86.61	187,893	+2.26(+2.67%)
Sep 09, 2022	85.12	85.78	84.33	84.35	133,978	-0.04(-0.05%)
Sep 08, 2022	83.50	84.57	82.71	84.39	90,649	+0.34(+0.41%)
Sep 07, 2022	82.81	84.41	82.50	84.05	124,249	+1.13(+1.36%)
Sep 06, 2022	83.93	84.26	82.66	82.92	98,770	-1.23(-1.46%)
Sep 02, 2022	85.19	85.99	83.66	84.15	54,823	-0.74(-0.87%)