Albany International Corp (NY: AIN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	35.55	35.71	35.25	35.39	117,219	-0.50(-1.39%)
Mar 30, 2015	35.38	36.36	35.38	35.89	186,798	+0.56(+1.59%)
Mar 27, 2015	35.15	35.47	35.06	35.33	119,805	+0.00(+0.00%)
Mar 26, 2015	34.81	35.55	34.81	35.33	134,266	+0.38(+1.10%)
Mar 25, 2015	35.49	35.55	34.78	34.95	98,301	-0.46(-1.31%)
Mar 24, 2015	35.30	35.57	35.10	35.41	65,422	+0.02(+0.05%)
Mar 23, 2015	35.18	35.70	35.18	35.39	81,466	+0.27(+0.76%)
Mar 20, 2015	35.50	35.50	34.90	35.13	195,792	-0.14(-0.40%)
Mar 19, 2015	35.20	35.54	35.08	35.27	92,302	-0.09(-0.25%)
Mar 18, 2015	34.58	35.44	34.49	35.36	81,063	+0.76(+2.20%)
Mar 17, 2015	34.01	34.64	33.75	34.60	84,898	+0.36(+1.06%)
Mar 16, 2015	34.14	34.44	34.05	34.23	87,945	+0.22(+0.65%)
Mar 13, 2015	34.13	34.31	33.52	34.01	78,159	-0.16(-0.47%)
Mar 12, 2015	34.07	34.36	34.05	34.17	76,549	+0.49(+1.45%)
Mar 11, 2015	33.66	33.84	33.17	33.68	80,063	+0.00(+0.00%)
Mar 10, 2015	33.70	33.80	33.18	33.68	126,630	-0.30(-0.89%)
Mar 09, 2015	33.75	34.23	33.66	33.98	57,801	+0.23(+0.68%)
Mar 06, 2015	33.64	34.06	33.64	33.75	103,253	-0.17(-0.50%)
Mar 05, 2015	33.48	33.95	33.45	33.92	66,099	+0.57(+1.70%)
Mar 04, 2015	33.77	33.86	33.31	33.35	50,106	-0.66(-1.93%)
Mar 03, 2015	33.63	34.23	33.42	34.01	99,742	+0.21(+0.63%)
Mar 02, 2015	33.49	34.23	33.46	33.80	89,172	+0.35(+1.06%)
Feb 27, 2015	33.29	33.99	33.05	33.44	90,870	+0.11(+0.32%)
Feb 26, 2015	33.50	33.50	33.09	33.34	79,407	-0.08(-0.24%)
Feb 25, 2015	33.71	33.74	33.28	33.42	54,140	-0.23(-0.69%)
Feb 24, 2015	33.47	34.21	33.33	33.65	118,493	+0.14(+0.42%)
Feb 23, 2015	33.47	33.63	32.87	33.50	116,283	+0.04(+0.11%)
Feb 20, 2015	33.50	33.81	32.89	33.47	87,018	+0.04(+0.11%)
Feb 19, 2015	33.44	33.61	33.15	33.43	62,102	-0.09(-0.26%)
Feb 18, 2015	33.15	33.89	33.08	33.52	76,247	+0.21(+0.64%)
Feb 17, 2015	33.47	33.59	33.13	33.31	75,748	-0.23(-0.69%)
Feb 13, 2015	33.63	33.54	33.54	33.54	99,455	+0.01(+0.03%)
Feb 12, 2015	32.85	33.70	32.68	33.53	64,087	+0.82(+2.52%)
Feb 11, 2015	32.96	33.22	32.48	32.71	137,950	-0.45(-1.36%)
Feb 10, 2015	33.43	33.79	33.06	33.16	162,098	+0.14(+0.43%)
Feb 09, 2015	33.52	33.77	32.94	33.02	99,105	-0.57(-1.69%)
Feb 06, 2015	33.52	34.05	33.43	33.58	98,973	+0.12(+0.37%)
Feb 05, 2015	33.21	33.65	33.18	33.46	102,615	+0.46(+1.40%)
Feb 04, 2015	33.32	33.43	32.78	33.00	113,375	-0.39(-1.17%)
Feb 03, 2015	32.52	33.68	32.52	33.39	168,004	+1.23(+3.83%)
Feb 02, 2015	30.72	32.30	30.72	32.16	220,065	+1.89(+6.24%)
Jan 30, 2015	30.92	30.92	30.19	30.27	103,174	-0.98(-3.12%)
Jan 29, 2015	30.25	31.27	30.07	31.24	146,759	+0.94(+3.10%)
Jan 28, 2015	31.36	31.42	30.11	30.30	72,970	-0.81(-2.59%)
Jan 27, 2015	30.83	31.31	30.82	31.11	70,809	-0.24(-0.76%)
Jan 26, 2015	31.09	31.42	30.60	31.35	58,472	+0.28(+0.91%)
Jan 23, 2015	30.79	31.22	30.64	31.07	47,561	+0.34(+1.10%)
Jan 22, 2015	30.68	30.76	30.28	30.73	106,556	+0.30(+0.99%)
Jan 21, 2015	30.78	30.94	30.31	30.43	67,932	-0.49(-1.58%)
Jan 20, 2015	31.14	31.29	30.55	30.91	57,442	-0.21(-0.68%)
Jan 16, 2015	30.48	31.23	30.43	31.13	108,355	+0.46(+1.50%)
Jan 15, 2015	31.20	31.62	30.25	30.67	184,288	-0.37(-1.20%)
Jan 14, 2015	31.06	31.54	30.97	31.04	109,871	-0.38(-1.21%)
Jan 13, 2015	31.63	32.07	31.02	31.42	89,720	+0.14(+0.45%)
Jan 12, 2015	32.16	32.16	31.12	31.28	72,766	-0.85(-2.65%)
Jan 09, 2015	31.95	32.26	31.71	32.13	118,308	+0.09(+0.28%)
Jan 08, 2015	32.22	32.35	31.84	32.04	166,808	+0.13(+0.42%)
Jan 07, 2015	32.56	32.57	31.39	31.91	112,562	-0.33(-1.02%)
Jan 06, 2015	33.75	33.75	32.17	32.24	150,221	-1.47(-4.37%)
Jan 05, 2015	33.73	33.88	33.42	33.71	156,646	-0.13(-0.39%)

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.