Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 88.96 | 1.07 | 1.22% | 88.20 | 89.31 | 88.15 | 108,881 |
| May 08 2024 | 87.89 | 0.33 | 0.38% | 86.71 | 88.70 | 86.71 | 108,717 |
| May 07 2024 | 87.56 | 0.92 | 1.06% | 86.80 | 88.20 | 86.4541 | 272,229 |
| May 06 2024 | 86.64 | 1.97 | 2.33% | 86.06 | 87.38 | 85.6837 | 139,516 |
| May 03 2024 | 84.67 | 1.01 | 1.21% | 85.05 | 85.52 | 83.395 | 289,734 |
| May 02 2024 | 83.66 | 1.95 | 2.39% | 82.51 | 83.69 | 81.4054 | 244,105 |
| May 01 2024 | 81.71 | 1.96 | 2.46% | 80.11 | 83.75 | 79.76 | 328,915 |
| Apr 30 2024 | 79.75 | -8.55 | -9.68% | 85.65 | 86.825 | 78.55 | 519,197 |
| Apr 29 2024 | 88.30 | 0.62 | 0.71% | 87.67 | 88.735 | 87.67 | 161,251 |
| Apr 26 2024 | 87.68 | 0.30 | 0.34% | 87.80 | 88.11 | 87.33 | 125,321 |
| Apr 25 2024 | 87.38 | -0.70 | -0.79% | 87.44 | 87.92 | 86.58 | 177,272 |
| Apr 24 2024 | 88.08 | 0.00 | 0.00% | 87.46 | 88.315 | 87.20 | 200,923 |
| Apr 23 2024 | 88.08 | 0.51 | 0.58% | 87.59 | 88.55 | 87.59 | 198,669 |
| Apr 22 2024 | 87.57 | -0.66 | -0.75% | 88.63 | 88.76 | 87.27 | 136,113 |
| Apr 19 2024 | 88.23 | 0.40 | 0.46% | 87.69 | 89.18 | 87.50 | 150,731 |
| Apr 18 2024 | 87.83 | -0.12 | -0.14% | 88.31 | 89.43 | 87.7597 | 187,860 |
| Apr 17 2024 | 87.95 | -0.53 | -0.60% | 89.35 | 89.84 | 87.93 | 170,938 |
| Apr 16 2024 | 88.48 | -1.00 | -1.12% | 88.60 | 89.3314 | 88.00 | 162,207 |
| Apr 15 2024 | 89.48 | -0.06 | -0.07% | 89.98 | 90.525 | 88.925 | 120,356 |
| Apr 12 2024 | 89.54 | -1.62 | -1.78% | 90.35 | 91.01 | 88.77 | 199,746 |
| Apr 11 2024 | 91.16 | 2.37 | 2.67% | 89.18 | 91.45 | 88.33 | 412,021 |
| Apr 10 2024 | 88.79 | -0.79 | -0.88% | 86.92 | 88.82 | 86.92 | 181,974 |
| Apr 09 2024 | 89.58 | 0.86 | 0.97% | 88.88 | 89.82 | 88.39 | 100,919 |
| Apr 08 2024 | 88.72 | -0.40 | -0.45% | 89.71 | 89.96 | 88.60 | 155,998 |
| Apr 05 2024 | 89.12 | -0.01 | -0.01% | 88.72 | 89.98 | 88.59 | 140,432 |
| Apr 04 2024 | 89.13 | -0.05 | -0.06% | 89.69 | 90.57 | 88.68 | 227,639 |
| Apr 03 2024 | 89.18 | 0.45 | 0.51% | 87.94 | 89.45 | 87.94 | 165,338 |
| Apr 02 2024 | 88.73 | -1.94 | -2.14% | 90.04 | 90.04 | 87.91 | 225,610 |
| Apr 01 2024 | 90.67 | -2.84 | -3.04% | 94.06 | 94.06 | 90.66 | 130,181 |
| Mar 28 2024 | 93.51 | -2.98 | -3.09% | 94.26 | 94.82 | 92.38 | 198,126 |
| Mar 27 2024 | 96.49 | 1.87 | 1.98% | 95.66 | 96.49 | 95.00 | 96,981 |
| Mar 26 2024 | 94.62 | 2.06 | 2.23% | 93.35 | 94.73 | 92.59 | 132,811 |
| Mar 25 2024 | 92.56 | -0.71 | -0.76% | 93.96 | 94.24 | 92.45 | 66,226 |
| Mar 22 2024 | 93.27 | -1.50 | -1.58% | 94.91 | 94.91 | 93.21 | 86,165 |
| Mar 21 2024 | 94.77 | 1.42 | 1.52% | 93.78 | 94.94 | 93.49 | 90,407 |
| Mar 20 2024 | 93.35 | 1.39 | 1.51% | 91.40 | 93.992 | 91.25 | 98,531 |
| Mar 19 2024 | 91.96 | 0.23 | 0.25% | 91.70 | 92.82 | 91.1069 | 244,027 |
| Mar 18 2024 | 91.73 | -0.45 | -0.49% | 92.10 | 92.49 | 91.32 | 121,092 |
| Mar 15 2024 | 92.18 | 0.70 | 0.77% | 90.90 | 92.375 | 90.90 | 297,652 |
| Mar 14 2024 | 91.48 | -1.80 | -1.93% | 92.50 | 92.63 | 90.65 | 153,653 |
| Mar 13 2024 | 93.28 | -0.05 | -0.05% | 93.00 | 93.86 | 92.59 | 117,445 |
| Mar 12 2024 | 93.33 | -1.64 | -1.73% | 94.50 | 94.625 | 93.31 | 158,594 |
| Mar 11 2024 | 94.97 | -0.51 | -0.53% | 94.67 | 95.29 | 94.19 | 62,537 |
| Mar 08 2024 | 95.48 | -0.61 | -0.63% | 97.08 | 97.595 | 95.43 | 95,148 |
| Mar 07 2024 | 96.09 | 2.01 | 2.14% | 95.10 | 96.22 | 94.84 | 140,406 |
| Mar 06 2024 | 94.08 | 1.59 | 1.72% | 93.40 | 94.15 | 93.005 | 210,486 |
| Mar 05 2024 | 92.49 | -1.21 | -1.29% | 93.00 | 93.96 | 91.68 | 82,717 |
| Mar 04 2024 | 93.70 | -0.15 | -0.16% | 93.99 | 94.54 | 93.26 | 75,691 |
| Mar 01 2024 | 93.85 | -0.02 | -0.02% | 93.99 | 94.23 | 92.66 | 99,366 |
| Feb 29 2024 | 93.87 | 1.02 | 1.10% | 94.20 | 94.55 | 92.79 | 99,895 |
| Feb 28 2024 | 92.85 | -1.64 | -1.74% | 93.85 | 94.20 | 91.84 | 97,867 |
| Feb 27 2024 | 94.49 | 1.96 | 2.12% | 101.00 | 101.00 | 92.545 | 136,923 |
| Feb 26 2024 | 92.53 | 1.03 | 1.13% | 90.65 | 92.62 | 90.65 | 97,430 |
| Feb 23 2024 | 91.50 | -0.25 | -0.27% | 91.48 | 92.14 | 91.12 | 214,936 |
| Feb 22 2024 | 91.75 | -0.69 | -0.75% | 92.17 | 92.52 | 91.31 | 83,122 |
| Feb 21 2024 | 92.44 | 0.17 | 0.18% | 92.40 | 92.71 | 91.58 | 82,485 |
| Feb 20 2024 | 92.27 | -1.66 | -1.77% | 92.64 | 93.52 | 91.63 | 128,273 |
| Feb 16 2024 | 93.93 | 0.33 | 0.35% | 93.08 | 94.83 | 92.6753 | 108,365 |
| Feb 15 2024 | 93.60 | 3.36 | 3.72% | 91.18 | 93.75 | 90.82 | 102,188 |
| Feb 14 2024 | 90.24 | 1.71 | 1.93% | 89.97 | 90.35 | 88.71 | 114,205 |
| Feb 13 2024 | 88.53 | -3.24 | -3.53% | 88.58 | 89.93 | 86.985 | 166,300 |
| Feb 12 2024 | 91.77 | 1.17 | 1.29% | 90.82 | 92.02 | 90.65 | 84,701 |
