Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	58.99	58.99	57.09	57.79	232,151	-2.04(-3.41%)
May 28, 2020	63.04	63.35	59.70	59.83	335,918	-2.43(-3.91%)
May 27, 2020	59.62	62.35	58.67	62.27	318,522	+4.31(+7.44%)
May 26, 2020	55.36	59.40	55.21	57.96	268,938	+4.85(+9.13%)
May 22, 2020	53.15	53.68	52.10	53.11	118,110	-0.05(-0.09%)
May 21, 2020	52.69	54.17	52.44	53.15	187,508	+0.13(+0.25%)
May 20, 2020	52.19	53.28	51.73	53.02	163,190	+2.26(+4.46%)
May 19, 2020	52.03	52.90	50.74	50.76	174,313	-1.73(-3.29%)
May 18, 2020	49.73	52.71	49.73	52.48	181,943	+4.77(+10.00%)
May 15, 2020	47.47	48.83	46.97	47.71	178,835	+0.06(+0.12%)
May 14, 2020	45.92	47.86	44.02	47.65	304,254	+0.65(+1.39%)
May 13, 2020	47.59	47.59	45.81	47.00	334,925	-1.03(-2.14%)
May 12, 2020	49.46	49.63	48.02	48.03	298,424	-1.22(-2.47%)
May 11, 2020	51.37	51.37	48.88	49.24	270,169	-2.98(-5.71%)
May 08, 2020	50.75	52.22	50.29	52.22	136,369	+2.83(+5.72%)
May 07, 2020	49.58	50.05	48.88	49.40	159,131	+0.43(+0.88%)
May 06, 2020	47.76	50.25	47.52	48.97	220,098	+1.33(+2.80%)
May 05, 2020	50.12	50.39	47.39	47.63	400,961	-1.28(-2.63%)
May 04, 2020	47.81	49.02	46.70	48.92	206,964	+0.67(+1.39%)
May 01, 2020	47.85	49.06	46.78	48.25	222,135	-0.77(-1.56%)
Apr 30, 2020	49.87	53.28	46.97	49.01	363,719	-4.36(-8.17%)
Apr 29, 2020	50.69	54.17	50.48	53.37	259,697	+4.04(+8.20%)
Apr 28, 2020	48.25	49.78	47.37	49.33	196,085	+2.26(+4.81%)
Apr 27, 2020	44.85	47.92	44.85	47.07	175,899	+2.41(+5.39%)
Apr 24, 2020	46.81	46.89	44.38	44.66	248,428	-1.86(-4.00%)
Apr 23, 2020	45.64	47.79	45.64	46.52	247,225	+0.95(+2.08%)
Apr 22, 2020	46.16	46.38	44.61	45.57	306,295	+0.54(+1.19%)
Apr 21, 2020	44.71	45.67	44.07	45.04	299,608	-0.73(-1.59%)
Apr 20, 2020	44.85	46.17	44.19	45.76	293,517	-0.24(-0.52%)
Apr 17, 2020	44.83	46.66	44.83	46.00	255,315	+2.60(+5.98%)
Apr 16, 2020	42.89	43.88	41.37	43.41	390,306	+0.41(+0.96%)
Apr 15, 2020	43.93	44.07	41.49	42.99	432,289	-1.09(-2.48%)
Apr 14, 2020	43.82	44.88	43.15	44.09	412,747	+1.35(+3.16%)
Apr 13, 2020	45.27	45.27	42.05	42.74	283,198	-3.09(-6.74%)
Apr 09, 2020	46.66	47.49	44.78	45.82	327,412	+0.44(+0.97%)
Apr 08, 2020	44.53	45.95	43.86	45.38	189,086	+1.73(+3.97%)
Apr 07, 2020	43.62	45.79	42.48	43.65	318,689	+1.38(+3.27%)
Apr 06, 2020	42.36	43.20	41.21	42.27	249,863	+1.89(+4.68%)
Apr 03, 2020	41.53	42.26	39.16	40.38	163,184	-1.57(-3.75%)
Apr 02, 2020	41.39	43.18	40.01	41.95	160,630	+0.27(+0.64%)
Apr 01, 2020	43.43	43.70	41.31	41.68	317,112	-3.68(-8.11%)
Mar 31, 2020	46.03	47.13	44.24	45.36	232,501	-0.97(-2.09%)
Mar 30, 2020	45.53	46.80	43.95	46.33	450,264	+0.34(+0.75%)
Mar 27, 2020	44.93	47.38	42.95	45.99	501,552	+0.05(+0.10%)
Mar 26, 2020	39.34	46.46	38.92	45.94	324,433	+7.03(+18.08%)
Mar 25, 2020	41.89	43.01	38.77	38.90	350,172	-2.75(-6.60%)
Mar 24, 2020	41.84	44.22	39.88	41.65	716,356	+2.28(+5.79%)
Mar 23, 2020	35.80	40.18	34.60	39.37	474,470	+3.38(+9.40%)
Mar 20, 2020	37.92	39.62	35.02	35.99	503,535	-1.63(-4.33%)
Mar 19, 2020	29.84	38.29	29.38	37.62	361,574	+7.50(+24.92%)
Mar 18, 2020	33.42	34.01	29.02	30.11	388,973	-5.36(-15.12%)
Mar 17, 2020	39.32	39.32	33.44	35.48	468,371	-3.08(-7.98%)
Mar 16, 2020	39.92	39.92	37.39	38.55	516,406	-3.47(-8.25%)
Mar 13, 2020	45.89	45.89	40.93	42.02	663,718	-1.31(-3.03%)
Mar 12, 2020	50.81	50.81	43.12	43.34	428,812	-11.63(-21.16%)
Mar 11, 2020	58.29	58.35	54.71	54.97	366,808	-5.08(-8.46%)
Mar 10, 2020	58.09	60.73	55.50	60.05	770,389	+3.77(+6.70%)
Mar 09, 2020	60.33	60.33	56.21	56.27	441,098	-5.96(-9.58%)
Mar 06, 2020	59.83	62.64	59.80	62.24	218,230	+0.02(+0.03%)
Mar 05, 2020	63.75	64.31	61.31	62.22	513,379	-3.37(-5.14%)
Mar 04, 2020	65.19	66.18	63.98	65.59	356,270	+1.48(+2.30%)
Mar 03, 2020	64.81	66.69	62.60	64.11	325,143	+0.05(+0.07%)