AINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	25.06	25.06	25.06	24.61	24.61	3.74%	1,722
Nov 5, 2026	24.99	24.99	23.46	23.73	23.73	-8.13%	9,413
Nov 4, 2026	26.51	26.75	25.83	25.83	25.83	-7.07%	8,101
Nov 3, 2026	27.30	27.79	27.30	27.79	27.79	1.89%	5,461
Nov 2, 2026	28.28	28.28	27.28	27.28	27.27	-4.93%	6,798
Oct 30, 2026	29.05	29.05	28.32	28.69	28.69	-4.37%	9,745
Oct 29, 2026	30.19	30.20	29.96	30.00	30.00	-3.14%	1,923
Oct 28, 2026	30.77	30.97	30.77	30.97	30.97	2.67%	3,798
Oct 27, 2026	30.37	30.39	30.17	30.17	30.17	0.78%	784
Oct 26, 2026	29.37	29.96	29.33	29.93	29.93	1.78%	10,078
Oct 23, 2026	29.07	29.51	29.07	29.41	29.41	2.73%	1,396
Oct 22, 2026	29.15	29.18	28.54	28.63	28.63	-3.01%	6,551
Oct 21, 2026	29.64	29.64	29.47	29.52	29.52	1.50%	5,196
Oct 20, 2026	29.59	29.59	29.05	29.08	29.08	-1.73%	4,402
Oct 19, 2026	29.68	29.82	29.16	29.59	29.59	1.79%	6,217
Oct 16, 2026	29.44	29.60	29.07	29.07	29.07	-2.89%	14,439
Oct 15, 2026	29.89	30.00	29.24	29.94	29.94	-4.71%	42,386
Oct 14, 2026	33.02	33.02	31.27	31.42	31.42	-4.99%	39,682
Oct 13, 2026	33.12	33.38	32.80	33.07	33.07	-1.61%	30,763
Oct 12, 2026	34.07	34.07	33.53	33.61	33.61	-2.04%	157,816
Oct 9, 2026	34.27	34.49	34.27	34.31	34.31	0.73%	3,620
Oct 8, 2026	35.07	35.10	34.06	34.06	34.06	-3.83%	1,409
Oct 7, 2026	35.56	35.56	35.42	35.42	35.42	-0.30%	2,114
Oct 6, 2026	35.27	35.54	35.20	35.52	35.52	-0.08%	3,335
Oct 5, 2026	35.99	35.99	35.48	35.55	35.55	-0.24%	5,113
Oct 2, 2026	35.67	35.71	35.50	35.64	35.64	-0.78%	3,116
Oct 1, 2026	35.62	35.92	35.62	35.92	35.92	1.49%	2,204
Sep 30, 2026	35.35	35.53	35.28	35.39	35.39	2.44%	3,211
Sep 29, 2026	34.99	34.99	34.44	34.55	34.55	0.65%	4,678
Sep 28, 2026	34.38	34.38	33.79	34.32	34.32	-0.81%	6,879
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