Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	78.85	81.34	78.69	79.81	378,131	+1.48(+1.89%)
Oct 30, 2019	81.73	82.08	76.04	78.33	517,422	+0.56(+0.72%)
Oct 29, 2019	77.11	78.19	76.56	77.77	206,796	+0.24(+0.31%)
Oct 28, 2019	76.06	78.42	75.98	77.53	262,606	+1.95(+2.58%)
Oct 25, 2019	75.84	77.26	75.41	75.58	182,674	-0.62(-0.81%)
Oct 24, 2019	75.51	76.80	74.69	76.20	219,725	+1.06(+1.42%)
Oct 23, 2019	76.03	76.03	74.46	75.13	357,494	-1.12(-1.47%)
Oct 22, 2019	77.38	77.93	73.91	76.25	446,497	-5.84(-7.12%)
Oct 21, 2019	83.99	84.49	81.86	82.10	231,745	-1.19(-1.43%)
Oct 18, 2019	85.29	85.85	82.02	83.29	221,713	-2.53(-2.95%)
Oct 17, 2019	84.52	86.01	84.52	85.81	151,880	+1.57(+1.86%)
Oct 16, 2019	83.58	85.57	83.58	84.25	99,208	+0.31(+0.37%)
Oct 15, 2019	83.20	84.02	83.20	83.93	73,723	+0.87(+1.05%)
Oct 14, 2019	82.47	83.29	81.99	83.06	77,385	+0.10(+0.11%)
Oct 11, 2019	82.21	83.82	82.21	82.96	140,478	+2.14(+2.65%)
Oct 10, 2019	80.78	81.62	80.48	80.83	153,263	+0.24(+0.29%)
Oct 09, 2019	81.41	81.41	80.35	80.59	61,777	+0.03(+0.04%)
Oct 08, 2019	80.57	81.46	79.45	80.56	173,785	-0.90(-1.11%)
Oct 07, 2019	80.63	81.92	79.97	81.46	182,772	+0.42(+0.52%)
Oct 04, 2019	80.34	81.26	79.93	81.04	117,959	+0.87(+1.09%)
Oct 03, 2019	80.81	81.04	79.29	80.17	205,102	-0.94(-1.16%)
Oct 02, 2019	81.24	81.93	80.30	81.11	163,084	-1.02(-1.24%)
Oct 01, 2019	86.42	86.42	81.51	82.13	161,765	-3.55(-4.15%)
Sep 30, 2019	85.71	86.38	85.34	85.68	277,468	+0.29(+0.35%)
Sep 27, 2019	86.29	86.39	84.79	85.39	229,079	-0.42(-0.49%)
Sep 26, 2019	86.96	87.47	85.73	85.80	243,195	-1.16(-1.33%)
Sep 25, 2019	84.02	87.18	83.45	86.96	353,529	+3.07(+3.66%)
Sep 24, 2019	85.20	85.40	82.75	83.89	217,589	-1.31(-1.54%)
Sep 23, 2019	83.45	85.45	83.18	85.21	251,704	+1.68(+2.01%)
Sep 20, 2019	82.37	83.67	82.11	83.52	542,761	+1.32(+1.61%)
Sep 19, 2019	83.47	83.80	82.18	82.20	166,682	-0.83(-1.00%)
Sep 18, 2019	82.76	83.66	82.29	83.03	154,835	+0.25(+0.30%)
Sep 17, 2019	82.79	83.53	81.34	82.78	230,536	-0.36(-0.43%)
Sep 16, 2019	84.60	85.61	82.91	83.14	172,020	-2.04(-2.40%)
Sep 13, 2019	84.42	85.42	83.98	85.19	180,043	+1.54(+1.84%)
Sep 12, 2019	83.57	84.29	82.44	83.65	245,661	+0.51(+0.62%)
Sep 11, 2019	81.89	83.35	81.00	83.13	144,863	+1.72(+2.11%)
Sep 10, 2019	79.11	81.47	78.10	81.41	264,021	+2.45(+3.11%)
Sep 09, 2019	77.91	79.06	77.85	78.96	142,664	+1.07(+1.38%)
Sep 06, 2019	78.13	78.74	77.74	77.89	94,704	-0.29(-0.36%)
Sep 05, 2019	76.12	79.39	76.12	78.17	332,442	+2.69(+3.57%)
Sep 04, 2019	76.27	76.46	75.16	75.48	138,240	+0.02(+0.03%)
Sep 03, 2019	77.76	77.76	75.14	75.46	143,509	-2.50(-3.21%)
Aug 30, 2019	78.56	78.85	77.74	77.97	90,482	-0.16(-0.21%)
Aug 29, 2019	76.51	78.23	76.51	78.13	153,391	+2.39(+3.16%)
Aug 28, 2019	74.54	75.87	73.91	75.74	118,573	+0.82(+1.09%)
Aug 27, 2019	75.89	76.23	74.54	74.92	113,284	-0.36(-0.48%)
Aug 26, 2019	75.65	75.86	74.30	75.28	134,799	+0.62(+0.83%)
Aug 23, 2019	76.99	78.06	74.39	74.67	226,206	-3.01(-3.87%)
Aug 22, 2019	77.37	78.45	77.36	77.67	206,453	+0.23(+0.29%)
Aug 21, 2019	78.09	78.19	77.20	77.44	123,957	+0.18(+0.23%)
Aug 20, 2019	77.65	77.90	76.85	77.26	226,488	-0.72(-0.92%)
Aug 19, 2019	78.88	79.01	77.75	77.98	225,321	-0.33(-0.42%)
Aug 16, 2019	78.15	78.60	77.69	78.32	150,698	+0.73(+0.94%)
Aug 15, 2019	77.27	78.71	76.84	77.59	180,146	+0.49(+0.64%)
Aug 14, 2019	77.14	77.43	75.95	77.09	164,447	-1.43(-1.82%)
Aug 13, 2019	77.80	79.53	77.80	78.52	112,762	+0.71(+0.91%)
Aug 12, 2019	78.47	78.84	77.71	77.81	104,617	-1.18(-1.49%)
Aug 09, 2019	79.43	79.66	78.20	78.99	192,248	-0.67(-0.85%)
Aug 08, 2019	78.79	79.93	78.45	79.66	142,197	+1.51(+1.93%)
Aug 07, 2019	77.32	78.75	76.92	78.15	190,749	-0.38(-0.48%)
Aug 06, 2019	77.74	78.71	77.05	78.53	141,373	+1.28(+1.66%)
Aug 05, 2019	78.06	78.85	76.08	77.25	342,833	-2.62(-3.28%)
Aug 02, 2019	79.98	80.12	78.86	79.87	175,797	-0.66(-0.82%)