Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 05, 2002	18.80	19.08	18.73	18.97	98,265	-1.02(-5.11%)
May 31, 2002	20.18	20.28	19.99	19.99	130,585	-0.54(-2.62%)
May 28, 2002	20.60	20.60	20.14	20.53	325,812	+0.01(+0.04%)
May 27, 2002	20.83	20.86	20.51	20.52	187,407	+0.00(+0.00%)
May 24, 2002	20.83	20.86	20.51	20.52	185,452	-0.23(-1.11%)
May 23, 2002	20.24	20.79	20.22	20.75	193,272	+0.51(+2.50%)
May 22, 2002	20.10	20.26	20.07	20.24	477,381	+0.21(+1.07%)
May 21, 2002	20.07	20.56	20.03	20.03	197,963	-0.01(-0.04%)
May 20, 2002	20.00	20.16	19.94	20.03	257,652	+0.05(+0.27%)
May 17, 2002	19.91	20.01	19.81	19.98	149,482	+0.14(+0.70%)
May 16, 2002	19.72	20.04	19.71	19.84	274,725	+0.12(+0.62%)
May 15, 2002	19.57	19.80	19.49	19.72	218,294	+0.04(+0.20%)
May 14, 2002	19.64	19.81	19.61	19.68	228,460	-0.02(-0.12%)
May 13, 2002	19.87	19.87	19.45	19.70	156,390	-0.25(-1.23%)
May 10, 2002	20.37	20.37	19.87	19.95	160,169	-0.38(-1.85%)
May 09, 2002	19.78	20.87	19.78	20.33	276,941	+0.47(+2.36%)
May 08, 2002	19.99	20.05	19.41	19.86	163,818	+0.01(+0.04%)
May 07, 2002	19.91	20.00	19.77	19.85	131,758	-0.14(-0.69%)
May 06, 2002	20.31	20.33	19.91	19.99	127,067	-0.31(-1.55%)
May 03, 2002	19.87	20.52	19.85	20.30	174,635	+0.35(+1.77%)
May 02, 2002	19.91	20.36	19.74	19.95	742,853	+0.08(+0.39%)
May 01, 2002	19.34	19.87	19.11	19.87	141,142	+0.55(+2.86%)
Apr 30, 2002	19.30	19.44	19.13	19.32	150,395	-0.02(-0.08%)
Apr 29, 2002	19.37	19.67	19.07	19.34	172,420	-0.23(-1.18%)
Apr 26, 2002	19.99	20.08	19.30	19.57	162,124	-0.58(-2.86%)
Apr 25, 2002	20.14	20.24	19.68	20.14	233,282	+0.02(+0.08%)
Apr 24, 2002	20.23	21.10	20.13	20.13	210,344	-0.09(-0.46%)
Apr 23, 2002	20.68	20.72	20.16	20.22	148,570	-0.50(-2.41%)
Apr 22, 2002	20.10	20.94	20.10	20.72	5,630,048	+0.45(+2.20%)
Apr 19, 2002	19.81	20.33	19.81	20.27	165,252	+0.46(+2.32%)
Apr 18, 2002	19.80	19.84	19.47	19.81	139,708	+0.02(+0.12%)
Apr 17, 2002	19.60	19.89	19.58	19.79	180,761	+0.38(+1.94%)
Apr 16, 2002	19.26	19.59	19.19	19.41	134,886	+0.19(+1.00%)
Apr 15, 2002	19.53	19.90	19.09	19.22	209,302	-0.31(-1.57%)
Apr 12, 2002	19.04	19.53	18.86	19.53	266,905	+0.44(+2.29%)
Apr 11, 2002	19.22	19.31	18.88	19.09	4,457,121	-0.14(-0.72%)
Apr 10, 2002	19.03	19.33	18.98	19.23	223,377	+0.22(+1.17%)
Apr 09, 2002	19.18	19.19	18.75	19.01	686,292	-0.19(-1.00%)
Apr 08, 2002	20.72	20.83	19.03	19.20	115,272,624	-3.78(-16.46%)
Apr 05, 2002	22.71	23.20	22.71	22.98	146,485	+0.55(+2.46%)
Apr 04, 2002	22.68	22.94	22.12	22.43	197,051	-0.28(-1.25%)
Apr 03, 2002	22.89	23.36	22.53	22.71	196,139	-0.37(-1.60%)
Apr 02, 2002	23.10	23.17	22.89	23.08	95,267	+0.03(+0.13%)
Apr 01, 2002	23.29	23.33	22.84	23.05	213,993	-0.20(-0.86%)
Mar 29, 2002	23.02	23.52	23.02	23.25	215,036	+0.00(+0.00%)
Mar 28, 2002	23.02	23.52	23.02	23.25	215,036	+0.25(+1.07%)
Mar 27, 2002	22.41	23.25	22.41	23.00	243,186	+0.60(+2.67%)
Mar 26, 2002	22.10	22.43	22.06	22.41	133,062	+0.23(+1.04%)
Mar 25, 2002	22.10	22.28	22.01	22.18	2,893,219	-0.03(-0.14%)
Mar 22, 2002	22.25	22.44	22.08	22.21	147,137	-0.14(-0.62%)
Mar 21, 2002	22.06	22.34	21.95	22.34	206,565	+0.26(+1.18%)
Mar 20, 2002	22.08	22.24	22.02	22.08	88,881	-0.08(-0.35%)
Mar 19, 2002	22.41	22.41	22.10	22.16	115,989	-0.28(-1.23%)
Mar 18, 2002	22.08	22.44	22.05	22.44	173,462	+0.28(+1.25%)
Mar 15, 2002	22.10	22.41	22.10	22.16	141,924	-0.13(-0.59%)
Mar 14, 2002	22.06	22.47	22.06	22.29	167,207	-0.09(-0.41%)
Mar 13, 2002	22.25	22.70	22.18	22.38	92,009	-0.01(-0.03%)
Mar 12, 2002	21.91	22.44	21.91	22.39	160,430	+0.29(+1.32%)
Mar 11, 2002	22.10	22.26	22.02	22.10	163,949	-0.16(-0.72%)
Mar 08, 2002	22.13	22.41	22.10	22.26	213,081	+0.13(+0.59%)
Mar 07, 2002	21.98	22.22	21.95	22.13	320,860	+0.11(+0.49%)
Mar 06, 2002	21.56	22.10	21.56	22.02	352,008	+0.31(+1.41%)
Mar 05, 2002	21.10	21.71	21.09	21.71	235,758	+0.45(+2.13%)
Mar 04, 2002	21.15	21.49	21.09	21.26	251,266	+0.11(+0.51%)
Mar 01, 2002	20.66	21.17	20.60	21.15	347,186	+0.50(+2.41%)
Feb 28, 2002	21.29	21.29	20.56	20.66	311,086	-0.82(-3.82%)
Feb 27, 2002	21.62	21.73	21.28	21.48	521,822	-0.10(-0.46%)
Feb 26, 2002	21.48	21.68	21.37	21.58	562,353	+0.10(+0.46%)
Feb 25, 2002	21.48	21.79	21.34	21.48	604,448	-0.18(-0.82%)
Feb 22, 2002	20.37	22.10	20.33	21.65	768,267	+1.27(+6.21%)
Feb 21, 2002	19.57	20.87	19.57	20.39	429,421	+0.76(+3.87%)
Feb 20, 2002	19.12	19.64	19.12	19.63	388,760	+0.54(+2.81%)
Feb 19, 2002	19.14	19.16	18.96	19.09	130,194	-0.11(-0.56%)
Feb 18, 2002	19.05	19.26	19.00	19.20	98,134	+0.00(+0.00%)
Feb 15, 2002	19.05	19.26	19.00	19.20	98,134	+0.03(+0.16%)
Feb 14, 2002	19.14	19.30	19.07	19.17	241,362	+0.02(+0.12%)
Feb 13, 2002	18.57	19.18	18.57	19.14	105,172	+0.45(+2.42%)
Feb 12, 2002	18.80	18.80	18.42	18.69	117,683	-0.34(-1.77%)
Feb 11, 2002	18.57	19.37	18.57	19.03	130,325	+0.38(+2.06%)
Feb 08, 2002	18.26	18.72	18.15	18.65	333,502	+0.35(+1.89%)
Feb 07, 2002	18.34	18.38	18.22	18.30	147,137	-0.04(-0.21%)
Feb 06, 2002	18.03	18.42	18.03	18.34	176,720	+0.12(+0.63%)
Feb 05, 2002	17.92	18.34	17.92	18.22	114,034	+0.20(+1.11%)
Feb 04, 2002	17.65	18.34	17.65	18.02	126,285	+0.19(+1.08%)
Feb 01, 2002	17.64	18.22	17.64	17.83	154,565	+0.12(+0.65%)
Jan 31, 2002	18.11	18.30	17.65	17.72	124,460	-0.48(-2.62%)
Jan 30, 2002	17.30	18.22	17.26	18.19	191,838	+0.85(+4.91%)
Jan 29, 2002	17.65	18.34	17.16	17.34	360,870	-0.17(-0.96%)
Jan 28, 2002	16.50	17.70	16.50	17.51	250,745	+1.07(+6.49%)
Jan 25, 2002	16.46	16.50	16.42	16.44	37,012	-0.21(-1.24%)
Jan 24, 2002	16.42	16.69	16.42	16.65	76,891	+0.19(+1.17%)
Jan 23, 2002	16.42	16.80	16.42	16.46	111,558	+0.06(+0.37%)
Jan 22, 2002	16.23	16.41	16.15	16.40	49,393	+0.13(+0.80%)
Jan 21, 2002	16.23	16.65	16.20	16.27	186,104	+0.00(+0.00%)
Jan 18, 2002	16.23	16.65	16.20	16.27	184,149	+0.12(+0.71%)
Jan 17, 2002	16.07	16.15	16.01	16.15	34,666	+0.08(+0.48%)
Jan 16, 2002	16.11	16.19	16.04	16.08	36,230	-0.07(-0.43%)
Jan 15, 2002	16.13	16.23	16.03	16.14	87,448	-0.01(-0.05%)
Jan 14, 2002	16.15	16.23	16.11	16.15	26,065	-0.02(-0.14%)
Jan 11, 2002	16.23	16.29	16.13	16.17	53,042	-0.02(-0.14%)
Jan 10, 2002	16.34	16.34	16.20	16.20	41,182	-0.45(-2.72%)