AINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	34.62	34.62	34.34	34.60	-	-	1,239
Sep 25, 2026	34.72	34.76	34.58	34.60	34.60	0.62%	5,000
Sep 24, 2026	33.76	34.39	33.76	34.39	34.39	0.87%	1,290
Sep 23, 2026	33.81	34.09	33.60	34.09	34.09	0.70%	2,511
Sep 22, 2026	33.58	33.95	33.40	33.86	33.86	2.15%	1,854
Sep 21, 2026	32.74	33.14	32.42	33.14	33.14	3.53%	1,641
Sep 18, 2026	31.61	32.01	31.61	32.01	32.01	2.81%	390
Sep 17, 2026	31.00	31.43	31.00	31.14	31.14	1.19%	705
Sep 16, 2026	30.91	31.00	30.67	30.77	30.77	1.12%	1,107
Sep 15, 2026	30.67	30.67	30.40	30.43	30.43	0.31%	856
Sep 14, 2026	29.70	30.33	29.70	30.33	30.33	0.09%	498
Sep 11, 2026	30.48	30.48	30.26	30.31	30.31	-0.58%	1,749
Sep 10, 2026	30.48	30.48	30.48	30.48	30.48	-2.01%	162
Sep 9, 2026	31.03	31.11	31.03	31.11	31.11	-0.02%	202
Sep 8, 2026	31.00	31.30	30.98	31.12	31.12	1.48%	2,649
Sep 4, 2026	30.43	30.66	30.43	30.66	30.66	1.90%	172
Sep 3, 2026	30.09	30.09	30.09	30.09	30.09	2.84%	205
Sep 2, 2026	29.44	29.44	29.14	29.26	29.26	-3.04%	323
Sep 1, 2026	30.28	30.28	30.18	30.18	30.18	-2.51%	223
Aug 31, 2026	30.96	30.96	30.96	30.96	30.96	1.60%	171
Aug 28, 2026	30.47	30.47	30.47	30.47	30.47	-1.52%	90
Aug 27, 2026	30.84	30.94	30.84	30.94	30.94	3.59%	516
Aug 26, 2026	29.85	29.87	29.85	29.87	29.87	0.58%	116
Aug 25, 2026	29.77	29.77	29.57	29.70	29.69	0.82%	1,100
Aug 24, 2026	29.07	30.86	28.98	29.45	29.45	-2.75%	65,565
Aug 21, 2026	30.00	30.29	29.92	30.29	30.29	0.49%	34,681
Aug 20, 2026	30.17	30.17	30.14	30.14	30.14	-0.56%	282
Aug 19, 2026	31.11	31.11	30.31	30.31	30.31	-4.54%	641
Aug 18, 2026	31.88	31.88	31.36	31.75	31.75	-3.32%	719
Aug 17, 2026	32.78	33.05	32.78	32.84	32.84	1.85%	4,153
Aug 14, 2026	32.68	32.68	32.17	32.24	32.24	0.11%	2,002
Aug 13, 2026	32.61	32.61	32.13	32.21	32.21	1.83%	1,832
Aug 12, 2026	31.88	31.88	31.63	31.63	31.63	1.16%	714
Aug 11, 2026	31.31	31.31	31.27	31.27	31.27	0.19%	467
Aug 10, 2026	31.23	31.52	31.21	31.21	31.21	1.38%	3,105
Aug 7, 2026	30.78	30.78	30.78	30.78	30.78	-0.51%	109
Aug 6, 2026	30.94	30.94	30.94	30.94	30.94	-0.14%	210
Aug 5, 2026	31.53	31.53	30.98	30.98	30.98	-1.41%	211
Aug 4, 2026	31.43	31.43	31.43	31.43	31.42	2.63%	176
Aug 3, 2026	30.70	30.70	30.62	30.62	30.62	2.88%	231
Jul 31, 2026	30.00	30.00	29.76	29.76	29.76	2.29%	476
Jul 30, 2026	27.46	29.09	27.46	29.09	29.09	10.08%	548
Jul 29, 2026	26.40	27.25	26.40	26.43	26.43	-2.61%	5,170
Jul 28, 2026	27.25	27.25	27.02	27.14	27.14	-0.56%	767
Jul 27, 2026	27.40	27.40	27.29	27.29	27.29	0.65%	367
Jul 24, 2026	27.21	27.24	27.12	27.12	27.12	-1.78%	3,196
Jul 23, 2026	27.76	27.76	27.61	27.61	27.61	-2.23%	656
Jul 22, 2026	28.29	28.29	28.24	28.24	28.24	-1.69%	1,007
Jul 21, 2026	28.72	28.72	28.72	28.72	28.72	0.51%	180
Jul 20, 2026	28.70	28.70	28.58	28.58	28.58	1.59%	134