Historical Stock Prices

AIN 
$40.72
*  
0.43
1.04%
Get AIN Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 41 41.13 40.41 40.72 63,525
05/21/2015 40.8 41.27 40.73 41.15 68,984
05/20/2015 40.79 41.24 40.1405 40.78 94,534
05/19/2015 40.55 40.93 40.23 40.68 52,175
05/18/2015 39.98 41.08 39.98 40.95 80,967
05/15/2015 40.31 40.61 39.95 40.23 68,905
05/14/2015 40.01 40.55 39.97 40.3 61,697
05/13/2015 40.16 40.54 39.47 39.95 94,876
05/12/2015 40.25 40.44 39.175 40.19 89,856
05/11/2015 40.11 40.7 39.945 40.26 60,844
05/08/2015 40.45 40.85 40 40.11 67,329
05/07/2015 39.93 40.28 39.66 39.98 41,145
05/06/2015 39.5 40.13 39.01 40.04 63,585
05/05/2015 39.83 40.72 38.64 39.15 81,140
05/04/2015 39.69 40 39.515 39.65 71,848
05/01/2015 39.2 39.94 39.15 39.7 84,030
04/30/2015 40.11 40.25 38.97 39.2 124,335
04/29/2015 40.85 41.02 40.4 40.48 49,039
04/28/2015 40.56 41.22 40.3 41.15 62,391
04/27/2015 40.47 41.21 40.32 40.49 38,443
04/24/2015 40.43 40.7 40.24 40.49 45,782
04/23/2015 40.17 40.806 40.17 40.49 48,580
04/22/2015 40.33 40.63 39.98 40.36 34,854
04/21/2015 40.23 40.59 39.82 40.34 59,593
04/20/2015 40.35 40.72 40.1 40.28 95,906
04/17/2015 40.34 40.57 39.88 40.18 110,385
04/16/2015 41.05 41.16 40.62 40.69 72,133
04/15/2015 40.58 41.58 40.46 41.12 70,999
04/14/2015 40.28 40.54 40 40.36 49,561
04/13/2015 40.28 40.6 40.21 40.22 45,180
04/10/2015 39.75 40.42 39.745 40.22 61,817
04/09/2015 39.98 40.2 39.28 39.75 55,424
04/08/2015 39.84 40.25 39.62 40.01 51,233
04/07/2015 40.16 40.33 39.88 39.92 106,638
04/06/2015 39.41 40.4 39.41 40.25 167,375
04/02/2015 39.92 40.51 39.33 39.52 120,154
04/01/2015 39.61 40.04 39.36 39.97 78,509
03/31/2015 39.93 40.11 39.59 39.75 104,373
03/30/2015 39.74 40.83 39.74 40.31 166,327
03/27/2015 39.48 39.835 39.38 39.68 106,676
03/26/2015 39.09 39.92 39.09 39.68 119,552
03/25/2015 39.86 39.93 39.06 39.25 87,528
03/24/2015 39.64 39.95 39.4192 39.77 56,720
03/23/2015 39.51 40.09 39.51 39.75 72,538
03/20/2015 39.87 39.87 39.19 39.45 174,335
03/19/2015 39.53 39.91 39.4 39.61 80,685
03/18/2015 38.99 39.96 38.89 39.87 71,890
03/17/2015 38.35 39.065 38.06 39.01 75,291
03/16/2015 38.5 38.83 38.32 38.6 77,993
03/13/2015 38.49 38.69 37.8 38.35 69,314
03/12/2015 38.42 38.75 38.39 38.53 67,887
03/11/2015 37.96 38.16 37.4 37.98 71,003
03/10/2015 38 38.11 37.415 37.98 112,300
03/09/2015 38.06 38.6 37.96 38.32 51,260
03/06/2015 37.93 38.41 37.93 38.06 91,569
03/05/2015 37.75 38.28 37.72 38.25 58,619
03/04/2015 38.08 38.18 37.56 37.61 44,436
03/03/2015 37.92 38.83 37.69 38.35 88,455
03/02/2015 37.76 38.6 37.732 38.11 79,081
02/27/2015 37.54 38.33 37.264 37.71 80,587
02/26/2015 37.78 37.78 37.31 37.59 70,421
02/25/2015 38.01 38.04 37.53 37.68 48,014
02/24/2015 37.74 38.58 37.58 37.94 105,084
02/23/2015 37.74 37.92 37.07 37.78 103,124
*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?