Historical Stock Prices

AIN 
$40.29
*  
0.69
1.68%
Get AIN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading AIN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 41.05 41.35 40.29 40.98 156,473
04/27/2016 41.26 41.68 40.79 41.26 68,364
04/26/2016 40.45 41.36 40.19 41.31 108,809
04/25/2016 41 41.26 40.01 40.22 182,180
04/22/2016 41.19 41.67 40.79 41.17 108,689
04/21/2016 40.97 41.45 40.78 41.04 73,908
04/20/2016 41.14 41.32 40.62 41.09 141,584
04/19/2016 41.03 41.9 40.92 41.14 76,755
04/18/2016 40.18 41.23 40.08 41.01 138,147
04/15/2016 40.61 40.87 39.82 40.6 153,591
04/14/2016 40.87 40.99 40.48 40.84 123,149
04/13/2016 39.4 40.87 39.22 40.84 235,628
04/12/2016 38.55 39.34 38.27 39.2 133,592
04/11/2016 38.01 39.05 37.5 38.52 150,269
04/08/2016 37.93 38.29 37.35 37.63 77,617
04/07/2016 37.62 37.93 37.18 37.45 125,101
04/06/2016 37.23 37.84 37.2 37.78 98,124
04/05/2016 37.2 37.67 36.765 37.27 101,238
04/04/2016 38.34 38.34 37.3 37.41 88,312
04/01/2016 37.25 38.38 37 38.36 114,223
03/31/2016 37.44 37.74 37.27 37.59 86,174
03/30/2016 37.86 38.015 37.19 37.72 72,172
03/29/2016 36.85 37.74 36.64 37.63 122,341
03/28/2016 37.48 37.73 36.53 37 150,504
03/24/2016 36.65 37.46 36.3 37.45 115,645
03/23/2016 37.08 37.23 36.59 36.78 113,825
03/22/2016 36.62 37.61 36.32 37.28 84,886
03/21/2016 37.89 38.2 36.03 36.74 157,947
03/18/2016 38.15 38.52 37.475 38.04 152,760
03/17/2016 37.03 38.16 36.76 37.9 103,781
03/16/2016 36.81 37.38 36.32 37.11 67,076
03/15/2016 37.17 37.31 36.71 36.93 85,015
03/14/2016 38.08 38.25 37.29 37.47 79,080
03/11/2016 37.87 38.2897 37.56 38.21 67,845
03/10/2016 37.62 37.75 36.81 37.58 80,650
03/09/2016 37.4 37.82 37.15 37.37 75,718
03/08/2016 37.53 38.01 37.16 37.38 85,528
03/07/2016 37.73 38.16 37.54 37.92 131,172
03/04/2016 38.06 38.52 37.53 37.85 125,304
03/03/2016 37.6 38.45 37.3 38.18 125,030
03/02/2016 37.25 38.015 37 37.77 114,455
03/01/2016 37.01 37.64 36.73 37.42 126,174
02/29/2016 36.54 37.37 35.63 36.62 141,071
02/26/2016 36.42 36.79 35.92 36.47 99,699
02/25/2016 36.73 36.9 36.04 36.21 60,866
02/24/2016 35.78 36.64 35.39 36.53 91,806
02/23/2016 36.85 37 35.89 36.11 118,366
02/22/2016 36.72 37.43 36.464 37.13 111,386
02/19/2016 36.31 36.56 35.85 36.41 124,899
02/18/2016 35.77 36.53 35.56 36.36 134,441
02/17/2016 35.77 36 35.3 35.82 215,428
02/16/2016 35.22 36.01 35.08 35.56 153,575
02/12/2016 35.16 35.95 34.78 34.84 264,146
02/11/2016 34.74 35.79 34.27 34.78 208,881
02/10/2016 35.75 36.08 34.98 35.13 181,268
02/09/2016 33.37 36.39 32.6 35.6 374,187
02/08/2016 31.53 32.23 31.145 31.91 131,369
02/05/2016 31.94 32.21 31.25 31.86 209,094
02/04/2016 31.13 32.35 31.13 32.06 213,891
02/03/2016 32.37 32.47 31.17 31.43 391,896
02/02/2016 33.04 33.18 31.77 31.9 117,158
02/01/2016 33.34 34.08 33.15 33.35 131,085
01/29/2016 32.65 33.97 32.5 33.92 211,907
01/28/2016 32.18 32.58 31.7063 32.37 92,039
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?