Albany International Corp (NY: AIN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	38.59	38.98	38.10	38.79	127,788	+0.53(+1.39%)
Sep 29, 2016	38.55	38.80	38.16	38.26	77,885	-0.26(-0.67%)
Sep 28, 2016	38.33	38.55	37.86	38.52	118,685	+0.17(+0.45%)
Sep 27, 2016	38.03	38.38	37.64	38.34	75,548	+0.23(+0.60%)
Sep 26, 2016	38.10	38.44	37.41	38.11	72,719	-0.23(-0.60%)
Sep 23, 2016	39.02	39.26	38.31	38.34	111,498	-0.85(-2.17%)
Sep 22, 2016	38.03	39.25	37.99	39.19	117,918	+1.32(+3.48%)
Sep 21, 2016	37.23	37.89	37.17	37.88	93,642	+0.82(+2.22%)
Sep 20, 2016	37.24	37.53	36.85	37.05	85,936	-0.09(-0.25%)
Sep 19, 2016	37.12	37.55	36.48	37.14	124,241	+0.21(+0.57%)
Sep 16, 2016	37.19	37.34	36.78	36.93	162,886	-0.31(-0.84%)
Sep 15, 2016	36.56	37.30	36.47	37.24	112,287	+0.75(+2.05%)
Sep 14, 2016	37.22	37.33	36.33	36.50	133,828	-0.67(-1.79%)
Sep 13, 2016	37.30	38.08	36.83	37.16	122,383	-0.53(-1.40%)
Sep 12, 2016	36.82	37.78	36.65	37.69	92,977	+0.44(+1.17%)
Sep 09, 2016	38.73	38.80	37.24	37.25	96,128	-1.88(-4.80%)
Sep 08, 2016	39.62	39.64	38.84	39.13	100,151	-0.46(-1.17%)
Sep 07, 2016	39.24	39.73	39.04	39.60	271,782	+0.17(+0.44%)
Sep 06, 2016	39.60	39.82	39.17	39.42	75,894	-0.14(-0.35%)
Sep 02, 2016	39.17	39.56	39.56	39.56	84,805	+0.67(+1.73%)
Sep 01, 2016	38.65	38.90	38.15	38.88	85,352	+0.30(+0.78%)
Aug 31, 2016	39.00	39.13	38.29	38.58	109,423	-0.55(-1.40%)
Aug 30, 2016	39.30	39.45	38.90	39.13	57,438	-0.16(-0.39%)
Aug 29, 2016	39.09	39.62	39.08	39.29	72,756	+0.14(+0.35%)
Aug 26, 2016	39.60	39.97	38.80	39.15	95,806	-0.51(-1.29%)
Aug 25, 2016	39.59	40.00	39.35	39.66	91,167	+0.00(+0.00%)
Aug 24, 2016	39.76	40.10	39.42	39.66	84,401	-0.25(-0.62%)
Aug 23, 2016	39.34	40.19	39.20	39.91	81,747	+0.64(+1.63%)
Aug 22, 2016	39.10	39.40	38.65	39.27	49,996	+0.14(+0.35%)
Aug 19, 2016	38.81	39.29	38.73	39.13	70,738	+0.13(+0.33%)
Aug 18, 2016	38.87	39.26	38.65	39.00	68,785	+0.04(+0.09%)
Aug 17, 2016	39.00	39.19	38.42	38.97	65,577	+0.06(+0.16%)
Aug 16, 2016	38.76	39.64	38.66	38.90	91,098	-0.46(-1.18%)
Aug 15, 2016	38.96	39.52	38.75	39.37	67,308	+0.48(+1.24%)
Aug 12, 2016	38.97	39.01	38.48	38.88	55,251	-0.12(-0.30%)
Aug 11, 2016	38.94	39.50	38.75	39.00	65,996	+0.15(+0.38%)
Aug 10, 2016	39.07	39.12	38.62	38.86	61,234	-0.15(-0.40%)
Aug 09, 2016	39.01	39.29	38.62	39.01	120,131	+0.10(+0.26%)
Aug 08, 2016	39.50	39.73	38.80	38.91	83,331	-0.31(-0.79%)
Aug 05, 2016	38.54	39.28	38.06	39.22	146,297	+0.91(+2.38%)
Aug 04, 2016	37.86	38.67	37.54	38.31	139,347	+0.46(+1.20%)
Aug 03, 2016	37.42	38.06	36.97	37.85	139,893	+0.46(+1.22%)
Aug 02, 2016	38.35	38.71	36.41	37.40	169,303	-1.16(-3.00%)
Aug 01, 2016	38.68	38.84	38.36	38.56	77,313	-0.03(-0.07%)
Jul 29, 2016	38.47	38.95	38.07	38.58	91,004	-0.03(-0.07%)
Jul 28, 2016	38.57	38.77	38.38	38.61	50,343	-0.02(-0.05%)
Jul 27, 2016	38.44	38.82	38.20	38.63	66,841	+0.28(+0.74%)
Jul 26, 2016	38.03	38.50	37.95	38.35	68,914	+0.37(+0.98%)
Jul 25, 2016	38.12	38.18	37.85	37.97	44,420	-0.27(-0.72%)
Jul 22, 2016	37.98	38.43	37.53	38.25	44,782	+0.13(+0.34%)
Jul 21, 2016	38.81	39.07	38.04	38.12	52,028	-0.67(-1.74%)
Jul 20, 2016	38.61	39.07	38.30	38.79	88,511	+0.20(+0.52%)
Jul 19, 2016	38.48	38.91	38.48	38.59	50,630	-0.12(-0.31%)
Jul 18, 2016	38.88	39.15	38.65	38.71	49,350	-0.24(-0.61%)
Jul 15, 2016	38.90	39.07	38.47	38.95	70,326	+0.36(+0.94%)
Jul 14, 2016	38.41	39.10	38.38	38.58	103,988	+0.17(+0.45%)
Jul 13, 2016	38.42	38.47	38.00	38.41	83,434	+0.03(+0.07%)
Jul 12, 2016	38.00	38.67	37.82	38.38	95,612	+0.83(+2.21%)
Jul 11, 2016	37.55	37.99	37.19	37.55	82,910	+0.29(+0.78%)
Jul 08, 2016	36.11	37.34	35.74	37.26	167,833	+1.52(+4.26%)
Jul 07, 2016	35.64	36.13	35.45	35.74	103,128	+0.26(+0.75%)
Jul 06, 2016	35.34	35.61	34.94	35.48	94,649	-0.14(-0.38%)
Jul 05, 2016	35.84	35.84	35.21	35.61	128,315	-0.60(-1.66%)

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.