Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	58.36	58.90	57.76	58.90	103,559	+0.99(+1.71%)
Dec 28, 2018	58.10	59.01	57.14	57.91	256,513	+0.12(+0.21%)
Dec 27, 2018	56.56	57.83	55.71	57.78	99,104	+0.11(+0.20%)
Dec 26, 2018	55.75	57.78	54.77	57.67	105,379	+2.57(+4.66%)
Dec 24, 2018	56.59	56.59	54.94	55.11	69,746	-1.75(-3.07%)
Dec 21, 2018	58.17	58.74	56.59	56.85	295,765	-1.15(-1.98%)
Dec 20, 2018	59.43	59.64	57.50	58.00	136,098	-1.71(-2.87%)
Dec 19, 2018	62.01	62.77	59.16	59.71	120,719	-2.16(-3.50%)
Dec 18, 2018	62.68	63.26	61.70	61.87	165,588	-0.45(-0.72%)
Dec 17, 2018	63.16	64.34	61.85	62.32	144,640	-1.18(-1.85%)
Dec 14, 2018	63.77	64.66	63.26	63.50	91,855	-0.71(-1.11%)
Dec 13, 2018	65.20	65.77	63.87	64.22	160,086	-0.56(-0.87%)
Dec 12, 2018	65.18	66.45	64.69	64.78	201,577	+0.67(+1.04%)
Dec 11, 2018	65.25	65.84	63.47	64.11	88,661	-0.07(-0.10%)
Dec 10, 2018	63.75	64.82	63.56	64.18	208,653	+0.16(+0.25%)
Dec 07, 2018	65.23	66.07	63.71	64.02	155,430	-1.26(-1.93%)
Dec 06, 2018	64.15	65.28	62.85	65.28	127,633	+0.14(+0.22%)
Dec 04, 2018	68.80	68.95	65.02	65.14	135,869	-4.08(-5.90%)
Dec 03, 2018	68.68	69.73	68.25	69.22	140,221	+1.16(+1.70%)
Nov 30, 2018	67.16	68.40	66.99	68.06	204,866	+0.79(+1.17%)
Nov 29, 2018	67.63	68.11	66.60	67.27	137,972	-0.57(-0.85%)
Nov 28, 2018	65.63	68.08	65.58	67.85	135,184	+2.32(+3.55%)
Nov 27, 2018	66.31	66.42	64.87	65.52	125,259	-1.33(-1.98%)
Nov 26, 2018	67.57	67.87	66.64	66.85	127,690	-0.17(-0.25%)
Nov 23, 2018	66.25	67.50	65.61	67.02	41,675	-0.02(-0.03%)
Nov 21, 2018		67.04	67.04	67.04	0	+0.95(+1.44%)
Nov 20, 2018	67.25	67.41	65.73	66.09	90,064	-1.98(-2.90%)
Nov 19, 2018	70.12	70.12	67.54	68.06	173,353	-2.29(-3.25%)
Nov 16, 2018	69.32	70.77	68.88	70.35	385,387	+0.42(+0.61%)
Nov 15, 2018	68.28	69.92	67.53	69.92	166,016	+1.22(+1.78%)
Nov 14, 2018	70.17	70.97	68.67	68.70	231,652	-0.66(-0.95%)
Nov 13, 2018	68.90	70.52	68.60	69.36	356,875	+0.69(+1.00%)
Nov 12, 2018	69.21	69.66	68.47	68.67	280,529	-0.43(-0.63%)
Nov 09, 2018	69.27	69.97	68.66	69.11	120,985	-0.64(-0.92%)
Nov 08, 2018	68.54	69.84	68.54	69.75	109,997	+0.51(+0.73%)
Nov 07, 2018	66.63	69.44	66.18	69.24	136,435	+2.33(+3.49%)
Nov 06, 2018	65.61	66.92	65.61	66.91	104,520	+1.40(+2.14%)
Nov 05, 2018	66.61	67.23	64.56	65.50	128,216	-0.96(-1.44%)
Nov 02, 2018	66.49	67.36	65.77	66.46	241,545	+0.40(+0.60%)
Nov 01, 2018	66.23	66.47	65.24	66.07	167,011	+0.24(+0.37%)
Oct 31, 2018	65.80	67.28	65.01	65.82	284,304	+2.65(+4.20%)
Oct 30, 2018	61.81	63.78	61.21	63.17	175,245	+1.34(+2.16%)
Oct 29, 2018	63.51	64.30	61.09	61.84	111,207	-0.97(-1.54%)
Oct 26, 2018	60.92	63.56	60.78	62.80	120,772	+1.04(+1.69%)
Oct 25, 2018	61.09	61.85	60.85	61.76	166,743	+1.03(+1.70%)
Oct 24, 2018	63.95	64.40	60.58	60.73	130,088	-3.21(-5.02%)
Oct 23, 2018	64.58	64.90	63.91	63.93	113,631	-1.63(-2.48%)
Oct 22, 2018	64.62	66.15	64.53	65.56	93,492	+1.05(+1.63%)
Oct 19, 2018	65.49	65.82	64.13	64.51	83,243	-1.05(-1.61%)
Oct 18, 2018	66.33	66.33	65.02	65.56	94,635	-1.14(-1.71%)
Oct 17, 2018	67.33	67.33	66.21	66.70	106,300	-0.77(-1.14%)
Oct 16, 2018	65.99	67.56	65.42	67.47	196,439	+1.70(+2.59%)
Oct 15, 2018	65.48	66.62	65.33	65.77	106,045	+0.46(+0.71%)
Oct 12, 2018	66.92	67.46	64.42	65.31	132,892	-0.72(-1.10%)
Oct 11, 2018	67.15	68.33	65.97	66.03	125,297	-1.47(-2.17%)
Oct 10, 2018	70.18	70.46	67.31	67.50	156,244	-2.61(-3.73%)
Oct 09, 2018	71.11	71.60	69.92	70.11	152,090	-1.06(-1.49%)
Oct 08, 2018	71.48	71.84	70.38	71.18	63,578	-0.48(-0.67%)
Oct 05, 2018	72.54	73.25	71.03	71.66	148,626	-0.83(-1.14%)
Oct 04, 2018	72.94	73.37	72.14	72.48	82,959	-0.62(-0.85%)
Oct 03, 2018	73.39	74.16	72.62	73.10	120,807	-0.14(-0.19%)
Oct 02, 2018	73.68	74.46	73.12	73.25	177,475	-0.41(-0.56%)