Albany International Corp (NY: AIN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	42.38	42.75	42.05	42.47	117,346	+0.05(+0.11%)
Mar 30, 2017	41.96	42.89	41.87	42.42	163,017	+0.55(+1.32%)
Mar 29, 2017	41.27	41.92	41.22	41.87	147,821	+0.55(+1.34%)
Mar 28, 2017	40.86	41.41	40.67	41.32	142,075	+0.28(+0.67%)
Mar 27, 2017	40.35	41.13	40.21	41.04	113,025	+0.05(+0.11%)
Mar 24, 2017	41.36	41.64	40.67	40.99	142,329	-0.14(-0.34%)
Mar 23, 2017	40.49	41.32	40.21	41.13	232,820	+0.65(+1.59%)
Mar 22, 2017	40.62	40.76	40.07	40.49	140,047	-0.28(-0.68%)
Mar 21, 2017	42.79	43.02	40.67	40.76	132,677	-1.80(-4.23%)
Mar 20, 2017	42.38	42.65	41.96	42.56	88,968	+0.14(+0.33%)
Mar 17, 2017	41.45	42.65	41.32	42.42	314,955	+1.11(+2.68%)
Mar 16, 2017	41.45	41.69	41.18	41.32	78,269	+0.06(+0.16%)
Mar 15, 2017	40.84	41.34	40.70	41.25	143,469	+0.60(+1.47%)
Mar 14, 2017	40.79	40.93	40.52	40.65	89,947	-0.55(-1.34%)
Mar 13, 2017		41.48	40.84	41.21	183,217	+0.23(+0.56%)
Mar 10, 2017	40.98	41.30	40.56	40.98	123,862	+0.41(+1.02%)
Mar 09, 2017	41.53	41.62	40.52	40.56	159,785	-0.87(-2.11%)
Mar 08, 2017	42.03	42.22	41.30	41.44	199,378	-0.41(-0.99%)
Mar 07, 2017	42.40	42.42	41.76	41.85	82,584	-0.64(-1.51%)
Mar 06, 2017	42.08	42.63	41.85	42.49	88,757	-0.14(-0.32%)
Mar 03, 2017	42.95	43.82	42.31	42.63	80,756	-0.32(-0.75%)
Mar 02, 2017	43.55	43.69	42.81	42.95	97,933	-0.60(-1.37%)
Mar 01, 2017	42.40	43.59	42.35	43.55	162,255	+1.88(+4.52%)
Feb 28, 2017	41.80	42.86	41.62	41.67	151,688	-1.42(-3.31%)
Feb 27, 2017	43.27	43.46	42.87	43.09	114,323	-0.41(-0.95%)
Feb 24, 2017	43.23	43.50	42.63	43.50	93,463	+0.37(+0.85%)
Feb 23, 2017	43.92	43.92	43.00	43.14	83,777	-0.64(-1.47%)
Feb 22, 2017	43.87	44.05	43.41	43.78	57,005	-0.23(-0.52%)
Feb 21, 2017	43.55	44.10	43.55	44.01	54,157	+0.46(+1.05%)
Feb 17, 2017		43.55	43.55	43.55	0	-0.28(-0.63%)
Feb 16, 2017	43.69	43.82	43.18	43.82	77,006	+0.18(+0.42%)
Feb 15, 2017	43.36	43.85	43.04	43.64	69,203	+0.09(+0.21%)
Feb 14, 2017	43.36	43.73	42.79	43.55	149,646	+0.14(+0.32%)
Feb 13, 2017	43.92	44.10	43.27	43.41	94,908	-0.28(-0.63%)
Feb 10, 2017	44.01	44.51	43.27	43.69	115,023	-0.05(-0.10%)
Feb 09, 2017	42.26	45.02	42.26	43.73	127,923	+0.69(+1.60%)
Feb 08, 2017	43.18	43.50	42.72	43.04	193,328	-0.37(-0.85%)
Feb 07, 2017	43.36	43.64	43.04	43.41	89,868	+0.05(+0.11%)
Feb 06, 2017	43.82	44.24	43.09	43.36	61,716	-0.73(-1.67%)
Feb 03, 2017	43.36	44.15	42.81	44.10	85,035	+1.15(+2.67%)
Feb 02, 2017	43.92	43.92	42.77	42.95	55,773	-0.92(-2.09%)
Feb 01, 2017	43.78	44.24	43.50	43.87	103,557	+0.28(+0.63%)
Jan 31, 2017	43.41	43.64	42.77	43.59	144,612	-0.05(-0.11%)
Jan 30, 2017	44.28	44.33	43.32	43.64	84,632	-1.06(-2.36%)
Jan 27, 2017	44.70	44.93	44.31	44.70	96,565	-0.05(-0.10%)
Jan 26, 2017	44.93	45.00	44.28	44.74	101,052	-0.32(-0.71%)
Jan 25, 2017	44.19	45.18	43.82	45.06	99,105	+1.29(+2.94%)
Jan 24, 2017	43.04	44.05	42.86	43.78	102,994	+0.69(+1.60%)
Jan 23, 2017	43.14	43.14	42.77	43.09	72,269	-0.09(-0.21%)
Jan 20, 2017	43.14	43.32	42.86	43.18	86,212	+0.37(+0.86%)
Jan 19, 2017	43.36	43.46	42.45	42.81	98,070	-0.37(-0.85%)
Jan 18, 2017	43.04	43.18	42.40	43.18	104,661	+0.32(+0.75%)
Jan 17, 2017	42.72	42.95	42.45	42.86	120,930	-0.05(-0.11%)
Jan 13, 2017		42.91	42.91	42.91	0	+0.87(+2.08%)
Jan 12, 2017	42.49	42.49	41.34	42.03	65,406	-0.51(-1.19%)
Jan 11, 2017	42.08	42.86	41.85	42.54	114,221	+0.55(+1.31%)
Jan 10, 2017	41.80	42.22	41.80	41.99	175,960	+0.14(+0.33%)
Jan 09, 2017	42.72	42.72	41.76	41.85	203,692	-0.96(-2.25%)
Jan 06, 2017	43.87	43.92	42.72	42.81	117,091	-1.06(-2.41%)
Jan 05, 2017	44.05	44.15	43.23	43.87	143,952	-0.37(-0.83%)
Jan 04, 2017	43.46	44.42	43.32	44.24	175,273	+0.92(+2.12%)

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.