AIN(AIN)
AIN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $70.25 | $70.25 | $61.18 | $62.98 | 843,527 |
| 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 |
| 7/9/2026 | $72.01 | $73.04 | $71.18 | $72.88 | 234,707 |
| 7/8/2026 | $72.63 | $72.98 | $71.27 | $71.31 | 235,400 |
| 7/7/2026 | $73.67 | $74.48 | $70.54 | $73.57 | 197,700 |
| 7/6/2026 | $73.66 | $74.82 | $73.38 | $73.98 | 168,628 |
| 7/2/2026 | $74.77 | $76.04 | $72.65 | $73.39 | 164,800 |
| 7/1/2026 | $75.03 | $76.32 | $73.85 | $74.42 | 185,624 |
| 6/30/2026 | $75.48 | $76.35 | $74.27 | $74.50 | 236,200 |
| 6/29/2026 | $75.15 | $76.08 | $73.89 | $75.49 | 239,800 |
| 6/26/2026 | $74.42 | $76.56 | $73.61 | $76.29 | 1.01M |
| 6/25/2026 | $72.75 | $75.29 | $72.05 | $75.06 | 225,800 |
| 6/24/2026 | $70.27 | $72.22 | $70.27 | $71.96 | 194,300 |
| 6/23/2026 | $71.19 | $71.50 | $70.25 | $70.37 | 153,000 |
| 6/22/2026 | $70.59 | $72.31 | $70.59 | $71.99 | 176,135 |
| 6/18/2026 | $71.15 | $72.31 | $70.51 | $71.08 | 446,600 |
| 6/17/2026 | $70.10 | $71.55 | $69.60 | $70.37 | 306,317 |
| 6/16/2026 | $71.29 | $72.16 | $70.00 | $70.29 | 179,300 |
| 6/15/2026 | $71.66 | $72.19 | $70.52 | $70.71 | 204,700 |
| 6/12/2026 | $72.19 | $72.85 | $70.90 | $70.95 | 308,727 |
| 6/11/2026 | $68.00 | $71.02 | $67.44 | $70.95 | 180,326 |
| 6/10/2026 | $70.00 | $70.72 | $66.47 | $67.63 | 405,623 |
| 6/9/2026 | $70.03 | $71.27 | $67.70 | $69.52 | 229,800 |
| 6/8/2026 | $68.16 | $70.01 | $67.91 | $69.10 | 303,100 |
| 6/5/2026 | $69.27 | $69.66 | $66.57 | $67.74 | 554,748 |
| 6/4/2026 | $64.81 | $68.84 | $64.47 | $68.69 | 354,300 |
| 6/3/2026 | $64.42 | $64.79 | $63.51 | $63.78 | 304,705 |
| 6/2/2026 | $64.08 | $65.51 | $63.92 | $64.92 | 152,038 |
| 6/1/2026 | $64.24 | $64.39 | $62.15 | $63.92 | 225,616 |
| 5/29/2026 | $64.31 | $65.25 | $64.00 | $64.69 | 142,000 |
| 5/28/2026 | $63.11 | $64.75 | $62.21 | $64.66 | 193,401 |
| 5/27/2026 | $63.80 | $64.22 | $63.14 | $63.74 | 208,700 |
| 5/26/2026 | $62.84 | $64.05 | $62.72 | $63.48 | 199,712 |
| 5/22/2026 | $61.14 | $62.27 | $60.88 | $62.13 | 155,500 |
| 5/21/2026 | $59.79 | $61.07 | $58.75 | $60.96 | 191,400 |
| 5/20/2026 | $60.40 | $61.15 | $59.02 | $60.26 | 189,236 |
| 5/19/2026 | $60.95 | $61.22 | $59.77 | $60.22 | 181,935 |
| 5/18/2026 | $60.88 | $61.66 | $60.06 | $61.17 | 204,245 |
| 5/15/2026 | $62.74 | $62.91 | $60.42 | $60.65 | 226,400 |
| 5/14/2026 | $63.82 | $64.04 | $62.49 | $63.43 | 196,438 |
| 5/13/2026 | $61.69 | $64.00 | $60.65 | $63.27 | 277,700 |
| 5/12/2026 | $61.17 | $61.80 | $59.77 | $61.73 | 238,453 |
| 5/11/2026 | $62.93 | $63.56 | $61.40 | $61.42 | 283,103 |
| 5/8/2026 | $61.77 | $63.33 | $61.04 | $62.55 | 211,004 |
| 5/7/2026 | $61.26 | $62.17 | $60.72 | $61.63 | 274,900 |