Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.57	20.45	19.56	20.43	480,508	+0.88(+4.52%)
May 29, 2003	19.54	19.56	19.26	19.54	186,104	+0.12(+0.63%)
May 28, 2003	19.18	19.49	19.08	19.42	156,259	+0.42(+2.22%)
May 27, 2003	18.19	19.07	18.19	19.00	553,230	+0.81(+4.47%)
May 23, 2003	18.24	18.34	17.89	18.19	125,112	-0.04(-0.21%)
May 22, 2003	18.42	18.42	18.01	18.22	146,485	-0.19(-1.04%)
May 21, 2003	18.32	18.53	18.16	18.42	182,324	+0.09(+0.50%)
May 20, 2003	18.55	18.57	18.11	18.32	106,606	-0.27(-1.44%)
May 19, 2003	18.88	19.00	18.58	18.59	205,001	-0.28(-1.50%)
May 16, 2003	19.34	19.34	18.88	18.88	286,324	-0.51(-2.61%)
May 15, 2003	19.41	19.58	19.31	19.38	138,405	+0.00(+0.00%)
May 14, 2003	19.11	19.47	19.04	19.38	241,622	+0.30(+1.57%)
May 13, 2003	18.80	19.18	18.72	19.08	162,515	+0.28(+1.51%)
May 12, 2003	18.88	18.98	18.79	18.80	459,135	-0.27(-1.41%)
May 09, 2003	18.85	19.14	18.85	19.07	102,435	+0.19(+1.02%)
May 08, 2003	18.91	19.11	18.79	18.88	106,736	-0.08(-0.40%)
May 07, 2003	18.76	18.99	18.56	18.95	203,437	+0.15(+0.78%)
May 06, 2003	18.72	18.88	18.71	18.81	444,930	+0.01(+0.04%)
May 05, 2003	18.22	18.83	18.20	18.80	267,036	+0.58(+3.16%)
May 02, 2003	18.19	18.30	18.11	18.22	362,695	+0.01(+0.04%)
Apr 30, 2003	18.15	18.25	18.03	18.22	174,375	+0.03(+0.17%)
Apr 29, 2003	18.03	18.42	18.03	18.19	291,667	+0.12(+0.68%)
Apr 28, 2003	17.52	18.30	17.52	18.06	87,057	+0.54(+3.11%)
Apr 25, 2003	17.72	17.76	17.50	17.52	99,959	-0.13(-0.74%)
Apr 24, 2003	17.59	17.79	17.42	17.65	196,791	+0.05(+0.26%)
Apr 23, 2003	17.65	17.71	17.53	17.60	172,159	-0.05(-0.26%)
Apr 22, 2003	17.23	17.76	17.15	17.65	141,793	+0.35(+2.04%)
Apr 21, 2003	17.46	17.61	17.26	17.30	154,044	-0.11(-0.62%)
Apr 17, 2003	17.00	17.40	16.93	17.40	76,891	+0.50(+2.95%)
Apr 16, 2003	17.26	17.26	16.80	16.90	189,883	-0.27(-1.56%)
Apr 15, 2003	17.30	17.30	16.88	17.17	136,971	-0.13(-0.75%)
Apr 14, 2003	17.03	17.45	16.83	17.30	211,126	+0.42(+2.50%)
Apr 11, 2003	17.30	17.30	16.64	16.88	109,473	-0.31(-1.79%)
Apr 10, 2003	17.15	17.26	16.96	17.19	58,125	+0.09(+0.54%)
Apr 09, 2003	17.23	17.52	16.98	17.10	84,059	-0.08(-0.49%)
Apr 08, 2003	17.58	17.58	17.09	17.18	118,595	-0.40(-2.27%)
Apr 07, 2003	17.33	17.80	17.33	17.58	194,575	+0.33(+1.91%)
Apr 04, 2003	17.26	17.36	17.19	17.25	156,650	-0.02(-0.09%)
Apr 03, 2003	17.65	17.70	17.13	17.26	166,555	-0.27(-1.53%)
Apr 02, 2003	17.19	17.80	17.19	17.53	125,242	+0.50(+2.93%)
Apr 01, 2003	17.59	17.63	16.84	17.03	164,731	-0.54(-3.10%)
Mar 31, 2003	17.23	17.76	16.52	17.58	225,723	+0.28(+1.60%)
Mar 28, 2003	17.01	17.33	17.00	17.30	146,094	+0.30(+1.76%)
Mar 27, 2003	16.80	17.23	16.69	17.00	158,345	+0.12(+0.73%)
Mar 26, 2003	17.26	17.26	16.77	16.88	199,527	-0.38(-2.22%)
Mar 25, 2003	17.57	17.65	17.03	17.26	203,437	-0.38(-2.13%)
Mar 24, 2003	17.79	17.79	17.36	17.64	106,866	-0.16(-0.90%)
Mar 21, 2003	17.80	17.92	17.66	17.80	199,658	+0.12(+0.65%)
Mar 20, 2003	17.57	17.80	17.23	17.69	155,999	+0.08(+0.44%)
Mar 19, 2003	17.03	17.68	16.88	17.61	233,151	+0.58(+3.43%)
Mar 18, 2003	17.38	17.46	16.74	17.03	296,229	-0.31(-1.81%)
Mar 17, 2003	16.61	17.39	16.34	17.34	214,906	+0.68(+4.05%)
Mar 14, 2003	16.65	16.90	16.57	16.67	159,257	+0.09(+0.56%)
Mar 13, 2003	16.23	16.59	15.96	16.57	122,766	+0.40(+2.47%)
Mar 12, 2003	16.23	16.24	15.73	16.17	187,146	-0.05(-0.33%)
Mar 11, 2003	16.08	16.28	16.04	16.23	228,460	+0.15(+0.95%)
Mar 10, 2003	16.42	16.42	16.00	16.08	212,821	-0.41(-2.47%)
Mar 07, 2003	16.36	16.53	15.64	16.48	344,449	+0.05(+0.28%)
Mar 06, 2003	17.05	17.07	16.44	16.44	99,568	-0.66(-3.86%)
Mar 05, 2003	16.96	17.23	16.61	17.10	145,573	+0.14(+0.81%)
Mar 04, 2003	17.23	17.23	16.79	16.96	148,179	-0.23(-1.34%)
Mar 03, 2003	17.03	17.45	16.94	17.19	215,557	+0.20(+1.17%)
Feb 28, 2003	17.19	17.38	16.92	16.99	156,520	-0.18(-1.07%)
Feb 27, 2003	17.11	17.34	16.97	17.17	142,575	+0.13(+0.77%)
Feb 26, 2003	17.26	17.36	17.00	17.04	148,310	-0.21(-1.20%)
Feb 25, 2003	17.34	17.43	16.75	17.25	304,830	-0.32(-1.83%)
Feb 24, 2003	17.80	17.80	17.49	17.57	148,831	-0.23(-1.29%)
Feb 21, 2003	17.41	17.86	17.28	17.80	280,720	+0.39(+2.25%)
Feb 20, 2003	17.38	17.57	17.36	17.41	313,301	-0.05(-0.26%)
Feb 19, 2003	17.49	17.57	17.42	17.46	166,294	-0.08(-0.44%)
Feb 18, 2003	17.68	18.10	17.43	17.53	593,631	-0.12(-0.65%)
Feb 14, 2003	16.69	17.76	16.48	17.65	2,167,307	+0.87(+5.17%)
Feb 13, 2003	16.92	16.96	16.65	16.78	631,425	-0.08(-0.50%)
Feb 12, 2003	16.88	16.93	16.82	16.87	304,830	-0.01(-0.05%)
Feb 11, 2003	17.38	17.41	16.79	16.87	381,070	-0.51(-2.96%)
Feb 10, 2003	17.65	17.75	17.36	17.39	417,952	-0.45(-2.54%)
Feb 07, 2003	17.99	18.02	17.69	17.84	352,008	-0.15(-0.85%)
Feb 06, 2003	17.88	18.09	17.88	17.99	262,474	+0.16(+0.90%)
Feb 05, 2003	18.03	18.14	17.66	17.83	139,578	-0.04(-0.21%)
Feb 04, 2003	17.89	17.96	17.66	17.87	149,222	-0.01(-0.04%)
Feb 03, 2003	18.26	18.37	17.88	17.88	238,234	-0.28(-1.56%)
Jan 31, 2003	17.66	18.21	17.65	18.16	300,008	+0.51(+2.91%)
Jan 30, 2003	17.92	17.96	17.61	17.65	302,224	-0.14(-0.78%)
Jan 29, 2003	17.57	17.82	17.36	17.79	427,987	+0.14(+0.78%)
Jan 28, 2003	17.07	17.68	17.00	17.65	297,532	+0.58(+3.37%)
Jan 27, 2003	17.25	17.37	17.07	17.07	104,129	-0.21(-1.20%)
Jan 24, 2003	17.49	17.53	17.16	17.28	201,222	-0.24(-1.36%)
Jan 23, 2003	17.11	17.54	17.11	17.52	159,257	+0.47(+2.74%)
Jan 22, 2003	17.23	17.29	17.00	17.05	170,726	-0.22(-1.29%)
Jan 21, 2003	17.56	17.56	17.13	17.27	176,329	-0.25(-1.44%)
Jan 17, 2003	17.57	17.62	17.30	17.53	127,849	-0.07(-0.39%)
Jan 16, 2003	17.65	18.19	17.59	17.59	382,374	-0.10(-0.56%)
Jan 15, 2003	17.62	18.02	17.57	17.69	428,900	+0.05(+0.30%)
Jan 14, 2003	17.60	17.64	17.43	17.64	154,174	+0.04(+0.22%)
Jan 13, 2003	17.57	17.80	17.15	17.60	365,822	+0.22(+1.28%)
Jan 10, 2003	16.42	17.39	16.42	17.38	361,261	+0.94(+5.74%)
Jan 09, 2003	15.67	16.47	15.67	16.44	116,510	+0.86(+5.52%)
Jan 08, 2003	15.73	15.73	15.46	15.58	81,453	-0.15(-0.98%)
Jan 07, 2003	15.92	15.92	15.46	15.73	187,016	-0.27(-1.68%)
Jan 06, 2003	16.08	16.17	15.62	16.00	96,179	-0.20(-1.23%)
Jan 03, 2003	16.31	16.37	16.11	16.20	62,425	-0.12(-0.71%)
Jan 02, 2003	15.86	16.31	15.78	16.31	68,290	+0.46(+2.90%)
Dec 31, 2002	15.88	16.07	15.46	15.85	127,588	-0.08(-0.48%)
Dec 30, 2002	15.61	15.96	15.31	15.93	141,272	+0.35(+2.27%)
Dec 27, 2002	15.69	15.69	15.42	15.58	93,182	-0.10(-0.64%)
Dec 26, 2002	16.04	16.04	15.57	15.68	94,355	-0.36(-2.25%)
Dec 24, 2002	16.11	16.13	15.89	16.04	58,125	-0.07(-0.43%)
Dec 23, 2002	16.41	16.42	16.01	16.11	91,227	-0.31(-1.92%)
Dec 20, 2002	15.87	16.42	15.82	16.42	123,026	+0.55(+3.48%)
Dec 19, 2002	15.54	16.07	15.54	15.87	220,770	+0.33(+2.12%)
Dec 18, 2002	15.96	15.98	15.46	15.54	114,164	-0.43(-2.69%)
Dec 17, 2002	15.81	16.19	15.73	15.97	177,763	+0.15(+0.92%)
Dec 16, 2002	15.67	15.82	15.58	15.82	114,295	+0.17(+1.08%)
Dec 13, 2002	16.24	16.34	15.65	15.65	110,124	-0.61(-3.73%)
Dec 12, 2002	16.15	16.38	16.03	16.26	40,922	+0.03(+0.19%)
Dec 11, 2002	15.88	16.32	15.88	16.23	121,202	+0.28(+1.73%)
Dec 10, 2002	15.98	16.19	15.94	15.95	144,400	-0.01(-0.05%)
Dec 09, 2002	16.50	16.50	15.92	15.96	200,440	-0.61(-3.70%)
Dec 06, 2002	15.94	16.57	15.60	16.57	171,768	+0.64(+4.00%)
Dec 05, 2002	16.37	16.37	15.85	15.94	85,623	-0.48(-2.90%)
Dec 04, 2002	15.94	16.65	15.88	16.41	339,627	+0.42(+2.64%)
Dec 03, 2002	16.31	16.31	15.98	15.99	92,139	-0.36(-2.21%)
Dec 02, 2002	16.08	16.50	16.08	16.35	77,413	+0.39(+2.45%)
Nov 29, 2002	16.23	16.27	15.94	15.96	36,621	-0.18(-1.14%)
Nov 27, 2002	15.65	16.17	15.65	16.14	151,046	+0.55(+3.54%)
Nov 26, 2002	15.73	15.81	15.47	15.59	93,312	-0.15(-0.93%)
Nov 25, 2002	15.19	15.77	15.19	15.74	136,450	+0.52(+3.43%)
Nov 22, 2002	15.05	15.38	15.05	15.22	137,623	+0.16(+1.07%)
Nov 21, 2002	14.81	15.09	14.58	15.05	108,560	+0.18(+1.19%)
Nov 20, 2002	14.50	14.99	14.46	14.88	163,167	+0.42(+2.92%)
Nov 19, 2002	14.31	14.58	14.31	14.46	132,671	-0.24(-1.62%)
Nov 18, 2002	15.12	15.12	14.56	14.69	160,430	-0.37(-2.45%)
Nov 15, 2002	15.12	15.21	14.81	15.06	137,102	+0.01(+0.05%)
Nov 14, 2002	15.50	15.58	14.89	15.05	143,748	-0.37(-2.39%)
Nov 13, 2002	15.71	15.71	15.27	15.42	113,513	-0.21(-1.33%)
Nov 12, 2002	15.38	15.84	15.38	15.63	81,062	+0.30(+1.95%)
Nov 11, 2002	15.77	15.77	15.29	15.33	37,403	-0.44(-2.77%)
Nov 08, 2002	15.73	15.88	15.54	15.77	37,142	-0.06(-0.39%)
Nov 07, 2002	16.08	16.08	15.66	15.83	78,977	-0.54(-3.28%)
Nov 06, 2002	16.11	16.47	16.04	16.37	112,600	+0.25(+1.57%)
Nov 05, 2002	16.34	16.50	16.05	16.11	71,678	-0.25(-1.55%)
Nov 04, 2002	16.46	16.77	16.34	16.37	70,245	-0.02(-0.09%)
Nov 01, 2002	16.23	16.44	16.04	16.38	120,550	+0.12(+0.76%)
Oct 31, 2002	15.73	16.37	15.73	16.26	96,049	+0.48(+3.06%)
Oct 30, 2002	15.49	15.85	15.49	15.78	90,706	+0.29(+1.88%)
Oct 29, 2002	15.85	15.85	15.42	15.48	131,628	-0.30(-1.90%)
Oct 28, 2002	15.53	15.92	15.52	15.78	137,232	+0.25(+1.63%)
Oct 25, 2002	14.96	15.53	14.96	15.53	128,891	+0.55(+3.69%)
Oct 24, 2002	14.74	15.19	14.72	14.98	180,500	+0.43(+2.95%)
Oct 23, 2002	14.50	14.60	14.33	14.55	96,701	+0.06(+0.42%)
Oct 22, 2002	14.37	14.58	14.23	14.49	151,828	+0.09(+0.64%)
Oct 21, 2002	14.49	14.49	14.11	14.39	79,237	-0.12(-0.79%)
Oct 18, 2002	14.89	14.89	14.51	14.51	77,934	-0.39(-2.63%)
Oct 17, 2002	14.50	15.02	14.50	14.90	61,643	+0.57(+3.96%)
Oct 16, 2002	14.43	14.69	14.33	14.33	92,400	-0.12(-0.85%)
Oct 15, 2002	13.93	14.68	13.93	14.46	106,736	+0.61(+4.38%)
Oct 14, 2002	13.73	13.93	13.70	13.85	46,656	+0.06(+0.45%)
Oct 11, 2002	13.58	14.12	13.58	13.79	63,338	+0.34(+2.51%)
Oct 10, 2002	12.97	13.54	12.97	13.45	83,277	+0.41(+3.12%)
Oct 09, 2002	13.27	13.57	13.04	13.04	98,004	-0.74(-5.40%)
Oct 08, 2002	13.73	14.09	13.45	13.79	128,109	+0.08(+0.56%)
Oct 07, 2002	14.42	14.42	13.58	13.71	89,403	-0.63(-4.39%)
Oct 04, 2002	14.58	14.66	14.03	14.34	124,199	-0.16(-1.11%)
Oct 03, 2002	14.27	14.72	14.27	14.50	74,936	+0.29(+2.05%)
Oct 02, 2002	14.79	14.91	14.21	14.21	134,104	-0.60(-4.04%)
Oct 01, 2002	14.55	14.89	14.06	14.81	173,984	+0.25(+1.69%)
Sep 30, 2002	14.46	14.66	14.11	14.56	156,390	-0.25(-1.66%)
Sep 27, 2002	15.35	15.35	14.69	14.81	213,733	-0.54(-3.50%)
Sep 26, 2002	15.31	15.61	15.27	15.35	296,750	+0.11(+0.70%)
Sep 25, 2002	15.19	15.50	15.08	15.24	259,477	+0.08(+0.51%)
Sep 24, 2002	15.31	15.35	15.07	15.16	216,861	-0.07(-0.45%)
Sep 23, 2002	15.37	15.42	15.03	15.23	105,824	-0.14(-0.90%)
Sep 20, 2002	14.96	15.37	14.93	15.37	220,510	+0.49(+3.30%)
Sep 19, 2002	15.88	15.92	14.83	14.88	329,071	-1.01(-6.33%)
Sep 18, 2002	15.85	16.11	15.77	15.88	63,468	+0.00(+0.00%)
Sep 17, 2002	16.46	16.50	15.85	15.88	63,598	-0.45(-2.73%)
Sep 16, 2002	16.57	16.61	16.30	16.33	56,170	-0.25(-1.53%)
Sep 13, 2002	16.90	16.90	16.37	16.58	107,387	-0.34(-2.00%)
Sep 12, 2002	16.70	17.02	16.64	16.92	85,102	+0.21(+1.29%)
Sep 11, 2002	16.54	16.83	16.54	16.70	34,145	+0.21(+1.26%)
Sep 10, 2002	16.61	16.61	16.21	16.50	280,459	+0.00(+0.00%)
Sep 09, 2002	16.23	16.53	15.96	16.50	56,952	+0.29(+1.80%)
Sep 06, 2002	15.87	16.52	15.87	16.21	158,475	+0.15(+0.91%)
Sep 05, 2002	16.54	16.54	16.04	16.06	156,390	-0.40(-2.42%)
Sep 04, 2002	16.88	16.94	16.15	16.46	200,440	-0.46(-2.72%)
Sep 03, 2002	16.84	17.23	16.62	16.92	664,658	+0.12(+0.68%)
Aug 30, 2002	17.00	17.32	16.79	16.80	61,643	-0.17(-0.99%)
Aug 29, 2002	16.96	17.03	16.80	16.97	108,039	+0.08(+0.45%)
Aug 28, 2002	17.03	17.07	16.69	16.90	74,936	-0.10(-0.59%)
Aug 27, 2002	17.24	17.50	17.00	17.00	167,467	-0.21(-1.20%)
Aug 26, 2002	17.03	17.29	16.80	17.20	90,445	+0.19(+1.13%)
Aug 23, 2002	17.49	17.49	17.01	17.01	65,814	-0.48(-2.72%)
Aug 22, 2002	17.38	17.61	17.00	17.49	166,685	+0.11(+0.62%)
Aug 21, 2002	17.61	17.71	17.14	17.38	112,600	-0.21(-1.18%)
Aug 20, 2002	17.78	17.79	17.53	17.59	38,315	+0.11(+0.61%)
Aug 16, 2002	17.49	17.58	17.05	17.48	115,989	+0.02(+0.09%)
Aug 15, 2002	17.46	17.64	17.31	17.46	131,628	+0.01(+0.04%)
Aug 14, 2002	17.15	17.46	16.90	17.46	142,054	+0.32(+1.88%)
Aug 13, 2002	17.66	17.69	17.07	17.13	399,446	-0.53(-3.00%)
Aug 12, 2002	17.92	17.92	17.45	17.66	120,420	-0.44(-2.42%)
Aug 07, 2002	17.84	18.10	17.61	18.10	111,428	+0.30(+1.68%)
Aug 06, 2002	17.23	18.04	17.23	17.80	174,766	+0.75(+4.41%)
Aug 05, 2002	16.98	17.57	16.90	17.05	129,934	+0.07(+0.41%)
Aug 02, 2002	17.42	17.45	16.80	16.98	76,240	-0.44(-2.51%)
Aug 01, 2002	17.92	17.94	17.25	17.42	131,889	-0.38(-2.15%)
Jul 31, 2002	18.19	18.36	17.58	17.80	213,342	-0.38(-2.11%)
Jul 30, 2002	18.07	18.46	17.95	18.19	215,036	+0.19(+1.07%)
Jul 29, 2002	17.03	18.11	17.03	17.99	316,168	+1.04(+6.16%)
Jul 26, 2002	16.65	17.20	16.64	16.95	175,939	+0.35(+2.08%)
Jul 25, 2002	16.18	16.67	16.04	16.60	267,166	+0.42(+2.61%)
Jul 24, 2002	16.08	16.22	15.71	16.18	397,882	+0.11(+0.67%)
Jul 23, 2002	16.67	16.80	15.91	16.08	108,691	-0.51(-3.10%)
Jul 22, 2002	17.07	17.49	16.52	16.59	176,460	-0.48(-2.83%)
Jul 19, 2002	17.88	17.90	16.96	17.07	148,831	-1.41(-7.64%)
Jul 17, 2002	18.34	18.80	17.81	18.48	359,436	-0.05(-0.29%)
Jul 12, 2002	19.07	19.41	18.52	18.54	98,004	-0.53(-2.78%)
Jul 11, 2002	19.18	19.34	18.63	19.07	110,776	-0.12(-0.60%)
Jul 10, 2002	19.87	19.91	19.14	19.18	179,457	-0.61(-3.06%)
Jul 09, 2002	19.91	20.25	19.74	19.79	110,515	-0.09(-0.46%)
Jul 08, 2002	20.10	20.16	19.87	19.88	142,966	-0.25(-1.22%)
Jul 05, 2002	19.70	20.20	19.65	20.13	65,162	+0.42(+2.14%)
Jul 04, 2002	19.95	20.30	19.37	19.70	112,470	+0.00(+0.00%)
Jul 03, 2002	19.95	20.30	19.37	19.70	110,906	-0.07(-0.35%)
Jul 02, 2002	19.87	19.97	19.46	19.77	2,450,113	-0.08(-0.39%)
Jul 01, 2002	20.41	20.42	19.76	19.85	201,222	-0.80(-3.86%)
Jun 28, 2002	20.68	21.39	20.64	20.65	549,451	-0.03(-0.15%)
Jun 27, 2002	20.14	20.79	20.03	20.68	186,365	+0.59(+2.94%)
Jun 26, 2002	19.96	20.33	19.56	20.09	91,227	-0.06(-0.30%)
Jun 25, 2002	19.57	20.38	19.57	20.15	169,292	+0.58(+2.98%)
Jun 21, 2002	19.87	19.94	19.20	19.57	208,259	-0.33(-1.66%)
Jun 20, 2002	19.95	20.42	19.89	19.90	130,325	+0.14(+0.70%)
Jun 19, 2002	19.80	20.01	19.64	19.76	188,841	-0.05(-0.23%)
Jun 18, 2002	19.34	19.93	19.34	19.80	309,782	+0.48(+2.50%)
Jun 17, 2002	18.95	19.32	18.95	19.32	242,274	+0.45(+2.36%)
Jun 14, 2002	18.62	19.03	18.48	18.88	137,362	-0.09(-0.49%)
Jun 12, 2002	18.95	19.24	18.76	18.97	45,744	-0.05(-0.24%)
Jun 11, 2002	19.37	19.37	18.95	19.01	237,452	-0.32(-1.67%)
Jun 10, 2002	19.18	19.44	19.18	19.34	214,124	+0.14(+0.72%)
Jun 07, 2002	18.95	19.34	18.85	19.20	89,403	+0.30(+1.58%)
Jun 06, 2002	19.11	19.24	18.59	18.90	141,011	-0.07(-0.36%)