AIN(AIN)
AIN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $58.51 | $60.05 | $57.35 | $59.38 | 393,200 |
| 10/6/2026 | $61.11 | $62.70 | $58.99 | $59.31 | 295,912 |
| 10/5/2026 | $60.24 | $61.98 | $59.12 | $59.48 | 351,741 |
| 10/2/2026 | $60.17 | $61.06 | $59.65 | $60.88 | 215,690 |
| 10/1/2026 | $59.68 | $59.77 | $58.50 | $59.05 | 190,227 |
| 9/30/2026 | $60.24 | $60.24 | $59.33 | $59.61 | 169,215 |
| 9/29/2026 | $60.81 | $60.84 | $59.43 | $59.59 | 153,600 |
| 9/28/2026 | $60.79 | $61.54 | $60.01 | $60.08 | 207,707 |
| 9/25/2026 | $60.66 | $61.28 | $60.07 | $60.98 | 185,244 |
| 9/24/2026 | $60.76 | $61.46 | $59.74 | $60.64 | 293,611 |
| 9/23/2026 | $59.66 | $60.87 | $58.98 | $60.77 | 162,100 |
| 9/22/2026 | $60.31 | $60.31 | $59.12 | $60.22 | 183,000 |
| 9/21/2026 | $61.17 | $61.17 | $59.15 | $59.33 | 183,000 |
| 9/18/2026 | $60.57 | $60.61 | $59.06 | $60.61 | 558,700 |
| 9/17/2026 | $61.36 | $61.36 | $59.67 | $60.01 | 256,230 |
| 9/16/2026 | $59.88 | $61.07 | $59.30 | $60.20 | 169,933 |
| 9/15/2026 | $60.44 | $60.44 | $58.52 | $59.47 | 217,309 |
| 9/14/2026 | $59.13 | $60.45 | $58.79 | $60.19 | 347,108 |
| 9/11/2026 | $60.77 | $61.34 | $59.25 | $60.28 | 231,245 |
| 9/10/2026 | $60.01 | $60.19 | $58.86 | $59.90 | 233,300 |
| 9/9/2026 | $61.51 | $62.58 | $60.40 | $60.58 | 254,300 |
| 9/8/2026 | $62.40 | $63.09 | $61.20 | $62.34 | 266,717 |
| 9/4/2026 | $62.90 | $63.83 | $62.11 | $62.43 | 275,834 |
| 9/3/2026 | $61.11 | $63.85 | $60.69 | $62.59 | 426,600 |
| 9/2/2026 | $55.41 | $61.07 | $55.41 | $58.78 | 402,316 |
| 9/1/2026 | $54.60 | $56.08 | $54.15 | $54.33 | 276,033 |
| 8/31/2026 | $57.75 | $57.75 | $54.79 | $55.43 | 411,234 |
| 8/28/2026 | $59.49 | $59.72 | $58.23 | $58.35 | 194,430 |
| 8/27/2026 | $59.67 | $59.67 | $57.63 | $59.20 | 196,537 |
| 8/26/2026 | $58.70 | $58.96 | $57.63 | $58.96 | 170,000 |
| 8/25/2026 | $59.22 | $59.70 | $58.01 | $58.15 | 252,908 |
| 8/24/2026 | $59.50 | $60.02 | $57.85 | $58.34 | 196,000 |
| 8/21/2026 | $59.10 | $59.62 | $58.10 | $59.10 | 166,238 |
| 8/20/2026 | $59.51 | $59.78 | $58.50 | $58.89 | 218,200 |
| 8/19/2026 | $62.73 | $63.49 | $59.54 | $59.92 | 374,536 |
| 8/18/2026 | $63.80 | $64.31 | $62.58 | $62.72 | 233,600 |
| 8/17/2026 | $64.76 | $64.76 | $63.50 | $63.88 | 276,500 |
| 8/14/2026 | $64.00 | $65.00 | $63.21 | $64.87 | 232,300 |
| 8/13/2026 | $64.14 | $64.84 | $63.15 | $64.09 | 344,500 |
| 8/12/2026 | $63.45 | $64.38 | $63.03 | $63.84 | 272,100 |
| 8/11/2026 | $61.22 | $63.25 | $61.20 | $63.02 | 397,032 |
| 8/10/2026 | $62.58 | $62.58 | $60.68 | $61.01 | 257,645 |
| 8/7/2026 | $61.87 | $62.98 | $60.37 | $62.71 | 500,000 |
| 8/6/2026 | $62.15 | $62.88 | $58.71 | $61.27 | 1.01M |
| 8/5/2026 | $62.08 | $66.47 | $61.61 | $61.81 | 509,751 |
| 8/4/2026 | $70.25 | $70.25 | $61.18 | $62.98 | 843,542 |
| 8/3/2026 | $74.76 | $76.61 | $74.76 | $75.12 | 230,900 |
| 7/31/2026 | $73.46 | $74.89 | $73.46 | $74.51 | 162,600 |
| 7/30/2026 | $74.74 | $75.40 | $72.99 | $74.12 | 134,100 |
| 7/29/2026 | $75.56 | $75.56 | $72.89 | $73.79 | 175,800 |
| 7/28/2026 | $76.39 | $76.81 | $75.27 | $76.25 | 131,440 |
| 7/27/2026 | $76.64 | $77.00 | $75.03 | $76.16 | 168,200 |
| 7/24/2026 | $75.38 | $76.11 | $74.60 | $75.49 | 119,212 |
| 7/23/2026 | $72.77 | $75.03 | $72.74 | $74.69 | 332,235 |
| 7/22/2026 | $75.40 | $76.06 | $73.97 | $74.31 | 181,700 |
| 7/21/2026 | $75.66 | $76.99 | $74.82 | $75.91 | 230,230 |
| 7/20/2026 | $74.29 | $75.72 | $73.58 | $75.06 | 218,539 |
| 7/17/2026 | $73.19 | $75.69 | $73.19 | $74.54 | 298,821 |
| 7/16/2026 | $72.81 | $75.88 | $72.42 | $74.45 | 277,600 |
| 7/15/2026 | $74.23 | $74.96 | $73.57 | $74.33 | 119,424 |
| 7/14/2026 | $72.78 | $74.57 | $72.16 | $73.73 | 173,900 |
| 7/13/2026 | $72.25 | $72.77 | $71.62 | $71.88 | 142,207 |
| 7/10/2026 | $72.56 | $73.71 | $72.49 | $72.57 | 123,913 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
