Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	83.04	83.53	82.23	82.62	132,669	-1.72(-2.04%)
May 27, 2022	82.68	84.48	82.68	84.34	100,289	+2.20(+2.68%)
May 26, 2022	81.34	82.67	81.22	82.14	151,782	+1.72(+2.14%)
May 25, 2022	80.07	80.92	79.51	80.42	119,038	+0.50(+0.62%)
May 24, 2022	80.72	80.72	78.83	79.92	166,742	-1.31(-1.61%)
May 23, 2022	81.15	82.05	80.53	81.23	197,088	+1.18(+1.48%)
May 20, 2022	81.70	81.70	78.40	80.04	141,172	-1.03(-1.27%)
May 19, 2022	81.68	82.77	80.57	81.07	202,389	-1.22(-1.49%)
May 18, 2022	81.71	83.24	81.52	82.30	215,262	-0.56(-0.67%)
May 17, 2022	81.61	82.92	81.09	82.85	116,493	+2.55(+3.18%)
May 16, 2022	79.35	81.65	78.71	80.30	146,463	+0.26(+0.33%)
May 13, 2022	78.08	80.51	78.08	80.03	227,876	+2.47(+3.18%)
May 12, 2022	77.20	77.82	75.73	77.57	166,884	+0.41(+0.53%)
May 11, 2022	77.42	79.52	76.31	77.16	195,101	+0.10(+0.13%)
May 10, 2022	77.78	78.02	75.56	77.06	168,229	+0.13(+0.17%)
May 09, 2022	76.72	77.87	76.07	76.93	223,744	-0.42(-0.54%)
May 06, 2022	77.61	78.11	76.29	77.35	125,309	-0.41(-0.53%)
May 05, 2022	79.70	79.99	76.73	77.76	142,194	-2.89(-3.58%)
May 04, 2022	77.98	80.78	77.95	80.65	180,909	+2.85(+3.66%)
May 03, 2022	76.38	78.49	76.38	77.80	135,633	+1.07(+1.39%)
May 02, 2022	76.18	77.72	75.07	76.74	155,298	+0.17(+0.22%)
Apr 29, 2022	78.23	79.22	76.27	76.57	170,170	-2.08(-2.65%)
Apr 28, 2022	75.76	78.69	75.23	78.65	198,368	+3.85(+5.14%)
Apr 27, 2022	74.42	75.84	73.88	74.81	258,667	-0.26(-0.35%)
Apr 26, 2022	78.31	79.76	75.01	75.07	425,309	-6.50(-7.97%)
Apr 25, 2022	81.51	81.77	79.61	81.57	239,468	+0.22(+0.26%)
Apr 22, 2022	82.28	82.61	81.00	81.36	185,863	-1.63(-1.97%)
Apr 21, 2022	83.69	84.21	82.82	82.99	224,313	+0.24(+0.30%)
Apr 20, 2022	83.61	84.25	82.37	82.75	221,609	-0.06(-0.07%)
Apr 19, 2022	81.16	83.16	81.16	82.80	168,537	+2.03(+2.51%)
Apr 18, 2022	79.65	81.39	79.52	80.78	226,539	+0.75(+0.94%)
Apr 14, 2022	80.61	81.14	79.84	80.02	151,180	-0.23(-0.28%)
Apr 13, 2022	79.80	80.67	79.80	80.25	155,541	+0.60(+0.75%)
Apr 12, 2022	79.46	80.98	79.46	79.65	165,965	+0.63(+0.79%)
Apr 11, 2022	79.19	80.95	78.87	79.03	163,065	+0.03(+0.04%)
Apr 08, 2022	80.38	80.87	78.85	79.00	221,648	-1.37(-1.71%)
Apr 07, 2022	80.73	80.82	79.90	80.37	193,630	-0.09(-0.11%)
Apr 06, 2022	80.32	81.19	79.86	80.45	199,372	-0.58(-0.71%)
Apr 05, 2022	83.84	84.04	80.93	81.03	180,122	-2.97(-3.53%)
Apr 04, 2022	84.08	84.10	82.05	84.00	168,891	+0.00(+0.00%)
Apr 01, 2022	83.20	84.01	82.06	84.00	205,530	+1.46(+1.77%)
Mar 31, 2022	83.12	84.10	81.85	82.54	170,607	-0.91(-1.09%)
Mar 30, 2022	84.13	84.84	83.30	83.45	136,649	-0.73(-0.87%)
Mar 29, 2022	84.53	86.05	83.96	84.18	289,604	+0.67(+0.80%)
Mar 28, 2022	85.11	85.11	82.92	83.52	136,950	-2.10(-2.46%)
Mar 25, 2022	84.22	85.95	84.22	85.62	145,422	+1.04(+1.23%)
Mar 24, 2022	83.89	84.59	82.61	84.59	194,641	+1.37(+1.65%)
Mar 23, 2022	84.08	84.59	83.01	83.22	182,208	-1.70(-2.01%)
Mar 22, 2022	85.62	86.35	84.43	84.92	159,253	+0.07(+0.08%)
Mar 21, 2022	84.62	85.75	84.08	84.85	144,107	-0.30(-0.36%)
Mar 18, 2022	84.69	85.25	83.44	85.15	245,693	+0.23(+0.27%)
Mar 17, 2022	83.97	85.46	83.97	84.93	83,991	+0.10(+0.12%)
Mar 16, 2022	84.30	85.37	83.23	84.83	102,601	+1.48(+1.78%)
Mar 15, 2022	83.70	83.99	82.09	83.35	111,480	+0.30(+0.36%)
Mar 14, 2022	82.54	83.46	81.61	83.04	148,599	+0.93(+1.13%)
Mar 11, 2022	81.74	82.68	81.68	82.12	120,034	+0.81(+1.00%)
Mar 10, 2022	80.63	81.66	79.99	81.31	93,028	-0.70(-0.86%)
Mar 09, 2022	82.60	82.95	81.51	82.01	220,140	+1.15(+1.43%)
Mar 08, 2022	81.97	83.32	80.77	80.86	168,004	-0.57(-0.70%)
Mar 07, 2022	83.56	84.21	81.02	81.42	251,099	-2.00(-2.40%)
Mar 04, 2022	83.04	83.88	82.26	83.42	173,519	-0.86(-1.02%)
Mar 03, 2022	84.78	84.87	83.27	84.28	107,296	-0.46(-0.54%)
Mar 02, 2022	82.34	85.14	82.34	84.74	174,295	+3.35(+4.12%)