Albany International Corp (NY: AIN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	23.79	23.96	23.42	23.62	192,812	-0.21(-0.87%)
Mar 30, 2005	22.99	24.27	22.99	23.83	235,557	+1.03(+4.53%)
Mar 29, 2005	24.15	24.15	22.45	22.80	499,481	-1.35(-5.61%)
Mar 28, 2005	24.36	24.60	24.07	24.15	137,648	-0.17(-0.69%)
Mar 24, 2005	24.29	24.61	24.10	24.32	76,079	+0.15(+0.60%)
Mar 23, 2005	24.18	24.60	24.07	24.17	100,915	-0.04(-0.16%)
Mar 22, 2005	24.67	24.94	24.17	24.21	108,497	-0.46(-1.86%)
Mar 21, 2005	24.71	24.71	24.26	24.67	75,033	-0.02(-0.06%)
Mar 18, 2005	24.74	24.77	24.44	24.69	232,943	-0.04(-0.15%)
Mar 17, 2005	24.79	24.95	24.55	24.72	67,974	+0.00(+0.00%)
Mar 16, 2005	24.95	25.14	24.66	24.72	98,562	-0.22(-0.89%)
Mar 15, 2005	24.90	25.39	24.86	24.95	114,118	+0.12(+0.49%)
Mar 14, 2005	24.91	25.05	24.72	24.82	40,784	-0.09(-0.37%)
Mar 11, 2005	24.67	24.94	24.63	24.92	87,713	+0.28(+1.15%)
Mar 10, 2005	25.09	25.21	24.61	24.63	98,170	-0.61(-2.42%)
Mar 09, 2005	25.44	25.55	25.22	25.24	98,824	-0.26(-1.02%)
Mar 08, 2005	25.57	25.73	25.28	25.50	118,432	-0.07(-0.27%)
Mar 07, 2005	25.63	25.74	25.37	25.57	510,592	-0.05(-0.21%)
Mar 04, 2005	25.26	25.97	25.21	25.63	100,000	+0.28(+1.09%)
Mar 03, 2005	25.40	25.60	25.27	25.35	152,550	+0.00(+0.00%)
Mar 02, 2005	25.24	25.51	25.11	25.35	122,223	+0.11(+0.42%)
Mar 01, 2005	24.75	25.29	24.75	25.24	216,080	+0.57(+2.33%)
Feb 28, 2005	25.09	25.32	24.67	24.67	317,649	-0.56(-2.21%)
Feb 25, 2005	25.25	25.30	24.99	25.23	158,302	-0.06(-0.24%)
Feb 24, 2005	25.17	25.30	24.14	25.29	210,067	+0.14(+0.55%)
Feb 23, 2005	25.11	25.39	25.02	25.15	350,852	+0.12(+0.49%)
Feb 22, 2005	25.97	26.01	25.01	25.03	133,857	-0.98(-3.76%)
Feb 18, 2005	26.12	26.12	25.42	26.01	109,935	-0.02(-0.06%)
Feb 17, 2005	26.14	26.35	26.01	26.03	99,477	-0.02(-0.06%)
Feb 16, 2005	25.70	26.06	25.41	26.04	91,242	+0.29(+1.13%)
Feb 15, 2005	25.83	26.14	25.56	25.75	90,196	-0.07(-0.27%)
Feb 14, 2005	25.97	26.05	25.63	25.82	81,046	-0.11(-0.44%)
Feb 11, 2005	25.87	25.99	25.60	25.93	166,929	+0.06(+0.24%)
Feb 10, 2005	26.20	26.29	25.80	25.87	258,564	-0.33(-1.26%)
Feb 09, 2005	26.39	26.39	26.05	26.20	91,765	-0.19(-0.72%)
Feb 08, 2005	26.38	26.41	26.32	26.39	426,931	+0.01(+0.03%)
Feb 07, 2005	26.16	26.51	26.16	26.38	150,589	+0.22(+0.85%)
Feb 04, 2005	26.16	26.35	26.01	26.16	159,609	+0.08(+0.29%)
Feb 03, 2005	26.18	26.25	25.98	26.09	129,020	-0.07(-0.26%)
Feb 02, 2005	26.01	26.35	25.72	26.16	207,322	+0.09(+0.35%)
Feb 01, 2005	25.97	26.44	25.79	26.06	180,262	-0.06(-0.23%)
Jan 31, 2005	25.45	26.20	25.36	26.12	165,753	+0.84(+3.33%)
Jan 28, 2005	24.56	25.91	24.52	25.28	371,375	+0.90(+3.70%)
Jan 27, 2005	24.50	24.72	24.28	24.38	72,680	-0.11(-0.47%)
Jan 26, 2005	24.33	24.58	24.24	24.50	162,223	+0.24(+1.01%)
Jan 25, 2005	23.97	24.31	23.79	24.25	116,079	+0.34(+1.44%)
Jan 24, 2005	24.17	24.24	23.68	23.91	121,177	-0.31(-1.26%)
Jan 21, 2005	24.28	24.72	24.06	24.21	134,118	-0.11(-0.44%)
Jan 20, 2005	24.40	24.52	24.08	24.32	136,863	-0.15(-0.63%)
Jan 19, 2005	24.90	25.13	24.44	24.47	139,739	-0.43(-1.72%)
Jan 18, 2005	25.09	25.09	24.73	24.90	116,733	+0.21(+0.87%)
Jan 14, 2005	24.21	24.70	24.13	24.69	135,033	+0.60(+2.51%)
Jan 13, 2005	24.41	24.43	24.07	24.08	160,001	-0.28(-1.16%)
Jan 12, 2005	24.69	24.69	24.06	24.36	192,158	-0.28(-1.15%)
Jan 11, 2005	24.95	24.95	24.49	24.65	143,792	-0.49(-1.95%)
Jan 10, 2005	24.14	25.24	24.14	25.14	193,988	+0.83(+3.40%)
Jan 07, 2005	24.86	24.86	24.31	24.31	279,087	-0.51(-2.06%)
Jan 06, 2005	24.81	25.41	24.81	24.82	163,400	-0.12(-0.49%)
Jan 05, 2005	26.06	26.08	24.89	24.95	267,583	-1.26(-4.82%)
Jan 04, 2005	26.08	26.97	26.08	26.21	275,035	+0.21(+0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.