AINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	28.13	28.13	28.13	28.13	28.13	-2.69%	123
Jul 16, 2026	28.90	28.90	28.90	28.90	28.90	-1.69%	63
Jul 15, 2026	29.25	29.40	29.25	29.40	29.40	2.24%	281
Jul 14, 2026	28.77	28.77	28.76	28.76	28.75	0.61%	273
Jul 13, 2026	29.12	29.15	28.58	28.58	28.58	-2.79%	1,696
Jul 10, 2026	29.56	29.56	29.40	29.40	29.40	-0.66%	187
Jul 9, 2026	29.60	29.60	29.60	29.60	29.60	0.53%	301
Jul 8, 2026	29.34	29.44	29.34	29.44	29.44	-0.44%	730
Jul 7, 2026	29.57	29.70	29.45	29.57	29.57	-0.23%	1,792
Jul 6, 2026	29.73	29.73	29.64	29.64	29.64	-	321
Jul 2, 2026	29.64	29.64	29.64	29.64	29.64	-0.56%	167
Jul 1, 2026	29.45	29.97	29.45	29.81	29.81	2.86%	2,130
Jun 30, 2026	28.84	28.98	28.84	28.98	28.98	0.15%	275
Jun 29, 2026	28.76	29.18	28.58	28.94	28.94	1.73%	1,098
Jun 26, 2026	27.50	28.61	27.50	28.44	28.44	2.90%	1,706