Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AINN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 68.60 | 0.16 | 0.23% | 68.60 | 68.60 | 68.60 | 153 |
| Jun 13 2024 | 68.44 | -0.17 | -0.25% | 68.78 | 68.78 | 68.36 | 295 |
| Jun 12 2024 | 68.61 | -0.25 | -0.36% | 68.91 | 68.91 | 68.42 | 358 |
| Jun 11 2024 | 68.86 | -1.65 | -2.34% | 70.26 | 70.26 | 68.79 | 355 |
| Jun 10 2024 | 70.51 | 0.00 | 0.00% | 70.51 | 70.51 | 70.51 | 0.00 |
| Jun 07 2024 | 70.51 | 1.12 | 1.61% | 69.71 | 70.64 | 69.71 | 103 |
| Jun 06 2024 | 69.39 | -0.33 | -0.47% | 70.02 | 70.03 | 69.39 | 518 |
| Jun 05 2024 | 69.72 | -1.04 | -1.47% | 70.25 | 70.25 | 69.72 | 48 |
| Jun 04 2024 | 70.76 | -0.74 | -1.03% | 71.43 | 71.60 | 70.76 | 107 |
| Jun 03 2024 | 71.50 | -0.50 | -0.69% | 72.55 | 72.88 | 71.50 | 209 |
| May 31 2024 | 72.00 | -0.60 | -0.83% | 72.01 | 72.42 | 72.00 | 55 |
| May 30 2024 | 72.60 | 1.60 | 2.25% | 71.46 | 72.60 | 71.04 | 2,088 |
| May 29 2024 | 71.00 | 0.18 | 0.25% | 71.13 | 71.13 | 71.00 | 17 |
| May 28 2024 | 70.82 | -0.74 | -1.03% | 71.51 | 71.51 | 70.82 | 493 |
| May 27 2024 | 71.56 | 0.09 | 0.13% | 71.56 | 71.56 | 71.56 | 22 |
| May 24 2024 | 71.47 | -0.80 | -1.11% | 71.47 | 71.47 | 71.47 | 44 |
| May 23 2024 | 72.27 | 0.09 | 0.12% | 73.17 | 73.22 | 72.12 | 19 |
| May 22 2024 | 72.18 | -0.51 | -0.70% | 72.18 | 72.18 | 72.18 | 25 |
| May 21 2024 | 72.69 | -0.34 | -0.47% | 72.72 | 72.83 | 72.69 | 316 |
| May 20 2024 | 73.03 | -0.15 | -0.20% | 74.39 | 74.46 | 73.03 | 42 |
| May 17 2024 | 73.18 | 0.16 | 0.22% | 73.18 | 73.18 | 73.18 | 5 |
| May 16 2024 | 73.02 | 0.45 | 0.62% | 72.33 | 73.72 | 72.33 | 543 |
| May 15 2024 | 72.57 | -0.76 | -1.04% | 73.63 | 73.67 | 72.16 | 503 |
| May 14 2024 | 73.33 | -0.43 | -0.58% | 73.52 | 73.52 | 73.10 | 688 |
| May 13 2024 | 73.76 | -0.88 | -1.18% | 74.69 | 74.69 | 73.00 | 4,401 |
| May 10 2024 | 74.64 | 0.33 | 0.44% | 74.05 | 74.68 | 74.05 | 270 |
| May 09 2024 | 74.31 | -0.56 | -0.75% | 74.04 | 74.40 | 74.00 | 101 |
| May 08 2024 | 74.87 | 0.24 | 0.32% | 74.51 | 74.87 | 74.51 | 141 |
| May 07 2024 | 74.63 | 0.81 | 1.10% | 74.10 | 74.87 | 73.90 | 313 |
| May 06 2024 | 73.82 | 1.65 | 2.29% | 73.29 | 74.26 | 72.73 | 848 |
| May 03 2024 | 72.17 | -0.73 | -1.00% | 73.04 | 73.04 | 71.83 | 413 |
| May 02 2024 | 72.90 | 2.80 | 3.99% | 72.36 | 72.90 | 72.20 | 853 |
| Apr 30 2024 | 70.10 | -0.63 | -0.89% | 70.43 | 70.43 | 70.10 | 521 |
| Apr 29 2024 | 70.73 | 1.07 | 1.54% | 70.62 | 70.73 | 70.62 | 68 |
| Apr 26 2024 | 69.66 | 0.30 | 0.43% | 69.44 | 69.83 | 69.44 | 510 |
| Apr 25 2024 | 69.36 | -0.24 | -0.34% | 69.51 | 70.03 | 69.31 | 977 |
| Apr 24 2024 | 69.60 | -0.42 | -0.60% | 69.81 | 69.81 | 69.60 | 174 |
| Apr 23 2024 | 70.02 | -0.28 | -0.40% | 70.05 | 70.75 | 69.65 | 684 |
| Apr 22 2024 | 70.30 | 2.25 | 3.31% | 69.63 | 70.30 | 69.26 | 712 |
| Apr 19 2024 | 68.05 | 0.08 | 0.12% | 68.05 | 68.05 | 68.05 | 102 |
| Apr 18 2024 | 67.97 | 0.73 | 1.09% | 68.38 | 68.38 | 67.86 | 55 |
| Apr 17 2024 | 67.24 | -2.10 | -3.03% | 68.90 | 68.90 | 67.24 | 304 |
| Apr 16 2024 | 69.34 | 0.58 | 0.84% | 68.49 | 69.34 | 67.86 | 4,179 |
| Apr 15 2024 | 68.76 | -0.66 | -0.95% | 69.61 | 70.23 | 68.76 | 266 |
| Apr 12 2024 | 69.42 | 0.04 | 0.06% | 69.47 | 69.47 | 68.99 | 153 |
| Apr 11 2024 | 69.38 | -0.70 | -1.00% | 69.90 | 69.94 | 68.78 | 654 |
| Apr 10 2024 | 70.08 | 0.57 | 0.82% | 69.02 | 70.12 | 69.02 | 397 |
| Apr 09 2024 | 69.51 | -1.89 | -2.65% | 70.32 | 70.32 | 69.51 | 721 |
| Apr 08 2024 | 71.40 | -0.20 | -0.28% | 71.99 | 72.01 | 71.37 | 298 |
| Apr 05 2024 | 71.60 | 0.40 | 0.56% | 71.16 | 71.60 | 70.70 | 1,189 |
| Apr 04 2024 | 71.20 | -0.94 | -1.30% | 71.58 | 72.45 | 71.16 | 477 |
| Apr 03 2024 | 72.14 | -0.20 | -0.28% | 72.15 | 72.70 | 71.97 | 240 |
| Apr 02 2024 | 72.34 | -0.51 | -0.70% | 72.01 | 72.58 | 72.01 | 764 |
| Mar 28 2024 | 72.85 | 0.80 | 1.11% | 72.30 | 72.85 | 72.30 | 216 |
| Mar 27 2024 | 72.05 | 1.05 | 1.48% | 71.35 | 72.05 | 71.35 | 397 |
| Mar 26 2024 | 71.00 | -0.10 | -0.14% | 70.50 | 71.00 | 70.50 | 125 |
| Mar 25 2024 | 71.10 | 0.15 | 0.21% | 70.90 | 71.15 | 70.35 | 333 |
| Mar 22 2024 | 70.95 | 0.05 | 0.07% | 71.25 | 71.25 | 70.95 | 12 |
| Mar 21 2024 | 70.90 | 0.90 | 1.29% | 70.60 | 70.90 | 70.10 | 362 |
| Mar 20 2024 | 70.00 | 0.35 | 0.50% | 70.20 | 70.30 | 69.80 | 416 |
| Mar 19 2024 | 69.65 | 0.10 | 0.14% | 69.45 | 69.65 | 69.45 | 235 |
| Mar 18 2024 | 69.55 | -0.20 | -0.29% | 70.35 | 70.35 | 69.55 | 485 |
