Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	58.37	58.90	57.76	58.90	103,549	+0.99(+1.71%)
Dec 28, 2018	58.10	59.02	57.15	57.91	256,489	+0.12(+0.21%)
Dec 27, 2018	56.56	57.84	55.71	57.79	99,094	+0.11(+0.20%)
Dec 26, 2018	55.75	57.78	54.78	57.68	105,369	+2.57(+4.66%)
Dec 24, 2018	56.59	56.59	54.95	55.11	69,739	-1.75(-3.07%)
Dec 21, 2018	58.17	58.75	56.59	56.86	295,737	-1.15(-1.98%)
Dec 20, 2018	59.43	59.65	57.50	58.00	136,086	-1.71(-2.87%)
Dec 19, 2018	62.01	62.77	59.16	59.72	120,708	-2.16(-3.50%)
Dec 18, 2018	62.69	63.26	61.71	61.88	165,572	-0.45(-0.72%)
Dec 17, 2018	63.17	64.34	61.85	62.33	144,626	-1.18(-1.85%)
Dec 14, 2018	63.78	64.66	63.26	63.51	91,846	-0.71(-1.11%)
Dec 13, 2018	65.21	65.77	63.87	64.22	160,071	-0.56(-0.87%)
Dec 12, 2018	65.19	66.46	64.69	64.79	201,558	+0.67(+1.04%)
Dec 11, 2018	65.26	65.84	63.48	64.12	88,653	-0.07(-0.10%)
Dec 10, 2018	63.75	64.82	63.56	64.18	208,634	+0.16(+0.25%)
Dec 07, 2018	65.24	66.07	63.71	64.02	155,416	-1.26(-1.93%)
Dec 06, 2018	64.16	65.28	62.86	65.28	127,621	+0.14(+0.22%)
Dec 04, 2018	68.80	68.95	65.03	65.14	135,856	-4.08(-5.90%)
Dec 03, 2018	68.69	69.73	68.26	69.23	140,208	+1.16(+1.70%)
Nov 30, 2018	67.17	68.41	67.00	68.07	204,847	+0.79(+1.17%)
Nov 29, 2018	67.64	68.12	66.60	67.28	137,959	-0.57(-0.85%)
Nov 28, 2018	65.63	68.09	65.59	67.85	135,171	+2.32(+3.55%)
Nov 27, 2018	66.32	66.42	64.88	65.53	125,247	-1.33(-1.98%)
Nov 26, 2018	67.58	67.88	66.65	66.86	127,678	-0.17(-0.25%)
Nov 23, 2018	66.25	67.50	65.61	67.02	41,671	-0.02(-0.03%)
Nov 21, 2018		67.04	67.04	67.04	0	+0.95(+1.44%)
Nov 20, 2018	67.26	67.42	65.74	66.09	90,056	-1.98(-2.90%)
Nov 19, 2018	70.13	70.13	67.54	68.07	173,337	-2.29(-3.25%)
Nov 16, 2018	69.33	70.78	68.89	70.35	385,351	+0.42(+0.61%)
Nov 15, 2018	68.29	69.93	67.53	69.93	166,001	+1.22(+1.78%)
Nov 14, 2018	70.18	70.98	68.68	68.71	231,630	-0.66(-0.95%)
Nov 13, 2018	68.91	70.52	68.61	69.37	356,842	+0.69(+1.00%)
Nov 12, 2018	69.22	69.67	68.48	68.68	280,503	-0.43(-0.63%)
Nov 09, 2018	69.27	69.98	68.66	69.11	120,973	-0.64(-0.92%)
Nov 08, 2018	68.55	69.85	68.55	69.75	109,987	+0.51(+0.73%)
Nov 07, 2018	66.64	69.44	66.19	69.24	136,423	+2.33(+3.49%)
Nov 06, 2018	65.61	66.92	65.61	66.91	104,510	+1.40(+2.14%)
Nov 05, 2018	66.62	67.23	64.57	65.51	128,204	-0.96(-1.44%)
Nov 02, 2018	66.50	67.36	65.77	66.47	241,522	+0.40(+0.60%)
Nov 01, 2018	66.23	66.48	65.25	66.07	166,996	+0.24(+0.37%)
Oct 31, 2018	65.80	67.29	65.01	65.83	284,277	+2.65(+4.20%)
Oct 30, 2018	61.81	63.79	61.21	63.18	175,229	+1.34(+2.16%)
Oct 29, 2018	63.52	64.31	61.10	61.84	111,197	-0.97(-1.54%)
Oct 26, 2018	60.93	63.56	60.79	62.81	120,761	+1.04(+1.69%)
Oct 25, 2018	61.10	61.86	60.85	61.77	166,728	+1.03(+1.70%)
Oct 24, 2018	63.96	64.41	60.58	60.73	130,076	-3.21(-5.02%)
Oct 23, 2018	64.59	64.91	63.92	63.94	113,620	-1.63(-2.48%)
Oct 22, 2018	64.63	66.16	64.53	65.57	93,483	+1.05(+1.63%)
Oct 19, 2018	65.50	65.83	64.14	64.51	83,235	-1.05(-1.61%)
Oct 18, 2018	66.34	66.34	65.02	65.57	94,626	-1.14(-1.71%)
Oct 17, 2018	67.34	67.34	66.22	66.70	106,290	-0.77(-1.14%)
Oct 16, 2018	66.00	67.57	65.43	67.48	196,420	+1.70(+2.59%)
Oct 15, 2018	65.48	66.63	65.34	65.77	106,036	+0.46(+0.71%)
Oct 12, 2018	66.93	67.47	64.43	65.31	132,879	-0.72(-1.10%)
Oct 11, 2018	67.16	68.33	65.98	66.04	125,285	-1.47(-2.17%)
Oct 10, 2018	70.19	70.46	67.31	67.50	156,229	-2.62(-3.73%)
Oct 09, 2018	71.12	71.61	69.92	70.12	152,076	-1.06(-1.49%)
Oct 08, 2018	71.48	71.85	70.38	71.18	63,572	-0.48(-0.67%)
Oct 05, 2018	72.55	73.26	71.03	71.66	148,612	-0.83(-1.14%)
Oct 04, 2018	72.94	73.37	72.14	72.49	82,952	-0.62(-0.85%)
Oct 03, 2018	73.39	74.16	72.63	73.11	120,796	-0.14(-0.19%)
Oct 02, 2018	73.69	74.47	73.13	73.25	177,458	-0.41(-0.56%)