Albany International Corp (NY: AIN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	28.11	28.11	27.63	27.66	103,138	-0.50(-1.79%)
Dec 29, 2005	28.38	28.69	28.08	28.17	109,804	-0.19(-0.67%)
Dec 28, 2005	27.85	28.43	27.85	28.36	109,674	+0.59(+2.12%)
Dec 27, 2005	27.93	28.33	27.56	27.77	138,693	-0.16(-0.58%)
Dec 23, 2005	27.95	28.20	27.87	27.93	126,537	+0.06(+0.22%)
Dec 22, 2005	27.92	28.04	27.80	27.87	272,028	-0.02(-0.05%)
Dec 21, 2005	27.67	28.08	27.63	27.88	306,538	+0.34(+1.22%)
Dec 20, 2005	27.61	27.77	27.46	27.55	388,369	-0.03(-0.11%)
Dec 19, 2005	27.96	27.96	27.35	27.58	376,604	-0.50(-1.77%)
Dec 16, 2005	28.53	28.57	27.92	28.08	450,984	-0.53(-1.85%)
Dec 15, 2005	28.84	28.84	28.41	28.60	306,407	-0.24(-0.82%)
Dec 14, 2005	28.86	29.02	28.76	28.84	257,910	-0.05(-0.19%)
Dec 13, 2005	28.86	28.95	28.61	28.89	295,165	+0.03(+0.11%)
Dec 12, 2005	28.84	29.02	28.65	28.86	257,779	+0.10(+0.35%)
Dec 09, 2005	28.85	28.95	28.74	28.76	294,250	-0.07(-0.24%)
Dec 08, 2005	28.92	29.07	28.62	28.83	312,813	-0.02(-0.05%)
Dec 07, 2005	28.93	29.09	28.63	28.85	240,394	-0.05(-0.19%)
Dec 06, 2005	28.85	29.07	28.73	28.90	358,695	+0.11(+0.40%)
Dec 05, 2005	29.38	29.51	28.53	28.79	270,198	-0.61(-2.08%)
Dec 02, 2005	29.64	29.64	29.03	29.40	205,099	-0.36(-1.21%)
Dec 01, 2005	29.26	29.83	29.23	29.76	304,185	+0.59(+2.02%)
Nov 30, 2005	29.25	29.46	28.99	29.17	199,870	+0.24(+0.85%)
Nov 29, 2005	29.07	29.18	28.80	28.92	242,355	-0.15(-0.50%)
Nov 28, 2005	29.57	29.57	28.99	29.07	208,367	-0.57(-1.94%)
Nov 25, 2005	29.64	29.67	29.19	29.64	105,883	-0.02(-0.05%)
Nov 23, 2005	29.53	29.81	29.50	29.66	156,471	+0.08(+0.26%)
Nov 22, 2005	29.80	29.83	29.50	29.58	157,125	-0.21(-0.69%)
Nov 21, 2005	29.81	29.86	29.61	29.79	234,773	+0.00(+0.00%)
Nov 18, 2005	29.79	30.05	29.44	29.79	169,413	+0.00(+0.00%)
Nov 17, 2005	29.27	30.06	29.27	29.79	295,558	+0.63(+2.15%)
Nov 16, 2005	29.34	29.61	28.72	29.16	354,382	-0.18(-0.60%)
Nov 15, 2005	29.74	29.83	28.97	29.34	267,583	-0.50(-1.69%)
Nov 14, 2005	29.85	30.22	29.61	29.84	241,047	-0.15(-0.51%)
Nov 11, 2005	30.45	30.90	29.98	30.00	569,285	+0.15(+0.49%)
Nov 10, 2005	29.85	30.13	29.28	29.85	380,395	+0.02(+0.05%)
Nov 09, 2005	29.63	30.29	29.42	29.83	230,590	+0.32(+1.09%)
Nov 08, 2005	28.92	29.51	28.80	29.51	243,400	+0.44(+1.53%)
Nov 07, 2005	29.08	29.22	28.89	29.07	280,002	+0.00(+0.00%)
Nov 04, 2005	29.41	29.45	28.93	29.07	291,113	-0.26(-0.89%)
Nov 03, 2005	29.53	29.61	29.25	29.33	257,910	-0.06(-0.21%)
Nov 02, 2005	29.34	29.58	28.97	29.39	340,264	+0.11(+0.37%)
Nov 01, 2005	29.44	29.60	28.95	29.28	137,778	-0.27(-0.91%)
Oct 31, 2005	29.68	30.03	29.37	29.55	194,380	-0.11(-0.39%)
Oct 28, 2005	28.66	29.85	28.66	29.67	252,289	+1.10(+3.86%)
Oct 27, 2005	28.92	28.92	28.41	28.56	191,504	-0.43(-1.48%)
Oct 26, 2005	28.76	29.17	28.75	28.99	216,864	+0.10(+0.34%)
Oct 25, 2005	29.34	29.34	28.53	28.89	255,165	-0.41(-1.38%)
Oct 24, 2005	28.86	29.41	28.04	29.30	211,505	+0.42(+1.46%)
Oct 21, 2005	28.89	29.41	28.84	28.88	187,452	-0.02(-0.05%)
Oct 20, 2005	29.38	29.70	28.69	28.89	173,334	-0.49(-1.67%)
Oct 19, 2005	28.76	29.38	28.17	29.38	202,877	+0.52(+1.80%)
Oct 18, 2005	29.03	29.21	28.68	28.86	175,034	-0.33(-1.13%)
Oct 17, 2005	28.69	29.19	28.55	29.19	165,099	+0.12(+0.42%)
Oct 14, 2005	29.11	29.39	28.82	29.07	243,400	+0.00(+0.00%)
Oct 13, 2005	28.88	29.45	28.80	29.07	216,080	-0.11(-0.39%)
Oct 12, 2005	29.20	29.59	29.03	29.18	314,251	-0.04(-0.13%)
Oct 11, 2005	29.07	29.41	29.07	29.22	257,387	+0.14(+0.47%)
Oct 10, 2005	29.08	29.39	28.92	29.09	303,532	-0.56(-1.88%)
Oct 07, 2005	28.76	29.85	28.76	29.64	224,446	+0.86(+2.98%)
Oct 06, 2005	28.50	28.92	28.46	28.79	395,820	+0.29(+1.02%)
Oct 05, 2005	29.18	29.19	28.30	28.50	480,657	-0.69(-2.36%)
Oct 04, 2005	29.26	29.93	28.96	29.18	126,014	-0.04(-0.13%)

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.