Register for real-time alerts, custom portfolio, and market movers
AINC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 4.78 | -0.03 | -0.62% | 4.78 | 4.84 | 4.77 | 27,976 |
| Apr 22 2024 | 4.81 | 0.01 | 0.21% | 4.81 | 4.87 | 4.78 | 53,199 |
| Apr 19 2024 | 4.80 | -0.03 | -0.62% | 4.83 | 4.9001 | 4.80 | 27,760 |
| Apr 18 2024 | 4.83 | 0.02 | 0.42% | 4.86 | 4.89 | 4.82 | 21,409 |
| Apr 17 2024 | 4.81 | -0.02 | -0.41% | 4.91 | 4.93 | 4.81 | 60,865 |
| Apr 16 2024 | 4.83 | -0.07 | -1.43% | 4.91 | 4.91 | 4.78 | 96,489 |
| Apr 15 2024 | 4.90 | 0.17 | 3.59% | 4.76 | 4.98 | 4.75 | 323,731 |
| Apr 12 2024 | 4.73 | 0.02 | 0.42% | 4.76 | 4.79 | 4.70 | 40,466 |
| Apr 11 2024 | 4.71 | -0.08 | -1.67% | 4.79 | 4.80 | 4.71 | 126,628 |
| Apr 10 2024 | 4.79 | 0.02 | 0.42% | 4.70 | 4.79 | 4.70 | 48,701 |
| Apr 09 2024 | 4.77 | 0.07 | 1.49% | 4.72 | 4.79 | 4.69 | 85,667 |
| Apr 08 2024 | 4.70 | -0.05 | -1.05% | 4.70 | 4.79 | 4.65 | 215,143 |
| Apr 05 2024 | 4.75 | 0.09 | 1.93% | 4.69 | 4.75 | 4.63 | 216,623 |
| Apr 04 2024 | 4.66 | -0.03 | -0.64% | 4.70 | 4.78 | 4.61 | 279,995 |
| Apr 03 2024 | 4.69 | -0.06 | -1.26% | 4.61 | 4.79 | 4.60 | 792,849 |
| Apr 02 2024 | 4.75 | 2.53 | 113.96% | 4.25 | 4.87 | 4.08 | 17,396,457 |
| Apr 01 2024 | 2.22 | -0.04 | -1.77% | 2.31 | 2.33 | 2.184 | 2,593 |
| Mar 28 2024 | 2.26 | -0.04 | -1.74% | 2.25 | 2.46 | 2.24 | 3,402 |
| Mar 27 2024 | 2.30 | 0.09 | 4.13% | 2.31 | 2.42 | 2.21 | 9,266 |
| Mar 26 2024 | 2.2088 | -0.04 | -1.83% | 2.1614 | 2.2088 | 2.14 | 570 |
| Mar 25 2024 | 2.25 | 0.12 | 5.63% | 2.14 | 2.25 | 2.14 | 4,348 |
| Mar 22 2024 | 2.13 | -0.18 | -7.79% | 2.40 | 2.40 | 2.094 | 15,786 |
| Mar 21 2024 | 2.31 | 0.28 | 13.78% | 1.98 | 2.53 | 1.98 | 32,506 |
| Mar 20 2024 | 2.0303 | 0.04 | 2.03% | 1.96 | 2.10 | 1.96 | 1,244 |
| Mar 19 2024 | 1.99 | 0.08 | 4.19% | 2.03 | 2.14 | 1.93 | 15,223 |
| Mar 18 2024 | 1.91 | -0.03 | -1.55% | 1.96 | 2.01 | 1.91 | 12,029 |
| Mar 15 2024 | 1.94 | -0.13 | -6.28% | 2.09 | 2.15 | 1.94 | 14,077 |
| Mar 14 2024 | 2.07 | -0.38 | -15.51% | 2.42 | 2.52 | 2.07 | 17,936 |
| Mar 13 2024 | 2.45 | -0.18 | -6.84% | 2.63 | 2.70 | 2.45 | 16,104 |
| Mar 12 2024 | 2.63 | 0.16 | 6.48% | 2.45 | 2.75 | 2.449 | 11,409 |
| Mar 11 2024 | 2.47 | -0.04 | -1.59% | 2.51 | 2.59 | 2.38 | 15,285 |
| Mar 08 2024 | 2.51 | 0.05 | 2.03% | 2.43 | 2.65 | 2.36 | 11,743 |
| Mar 07 2024 | 2.46 | -0.20 | -7.52% | 2.66 | 2.66 | 2.43 | 13,733 |
| Mar 06 2024 | 2.66 | 0.17 | 6.83% | 2.43 | 2.80 | 2.29 | 18,656 |
| Mar 05 2024 | 2.49 | -0.23 | -8.46% | 2.65 | 2.83 | 2.23 | 29,806 |
| Mar 04 2024 | 2.72 | -0.45 | -14.20% | 3.10 | 3.43 | 2.705 | 23,714 |
| Mar 01 2024 | 3.17 | 0.38 | 13.62% | 2.65 | 3.3999 | 2.60 | 51,673 |
| Feb 29 2024 | 2.79 | 0.27 | 10.71% | 2.70 | 2.8965 | 2.59 | 12,272 |
| Feb 28 2024 | 2.52 | -0.06 | -2.33% | 2.61 | 2.75 | 2.38 | 9,840 |
| Feb 27 2024 | 2.58 | -0.01 | -0.39% | 2.49 | 2.8818 | 2.22 | 23,014 |
| Feb 26 2024 | 2.59 | 0.14 | 5.71% | 2.48 | 2.90 | 2.20 | 19,099 |
| Feb 23 2024 | 2.45 | 0.16 | 6.99% | 2.26 | 2.66 | 1.92 | 22,429 |
| Feb 22 2024 | 2.29 | -0.06 | -2.55% | 2.34 | 2.50 | 2.29 | 10,264 |
| Feb 21 2024 | 2.35 | -0.02 | -0.83% | 2.37 | 2.37 | 2.30 | 2,367 |
| Feb 20 2024 | 2.3697 | 0.07 | 3.03% | 2.30 | 2.46 | 2.30 | 3,715 |
| Feb 16 2024 | 2.30 | -0.18 | -7.26% | 2.50 | 2.50 | 2.30 | 14,385 |
| Feb 15 2024 | 2.48 | -0.06 | -2.36% | 2.48 | 2.49 | 2.48 | 2,164 |
| Feb 14 2024 | 2.54 | -0.16 | -6.07% | 2.78 | 2.78 | 2.48 | 2,953 |
| Feb 13 2024 | 2.704 | 0.22 | 9.03% | 2.48 | 2.704 | 2.48 | 1,506 |
| Feb 12 2024 | 2.48 | -0.07 | -2.75% | 2.55 | 2.5501 | 2.4568 | 2,671 |
| Feb 09 2024 | 2.55 | 0.22 | 9.44% | 2.32 | 2.55 | 2.32 | 1,231 |
| Feb 08 2024 | 2.33 | -0.02 | -0.85% | 2.35 | 2.35 | 2.311 | 779 |
| Feb 07 2024 | 2.35 | -0.21 | -8.20% | 2.52 | 2.59 | 2.22 | 7,785 |
| Feb 06 2024 | 2.56 | -0.14 | -5.18% | 2.60 | 2.60 | 2.50 | 2,718 |
| Feb 05 2024 | 2.6999 | -0.11 | -3.92% | 2.75 | 2.7728 | 2.65 | 4,676 |
| Feb 02 2024 | 2.81 | -0.01 | -0.35% | 2.81 | 2.81 | 2.7599 | 897 |
| Feb 01 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.78 | 3,832 |
| Jan 31 2024 | 2.82 | -0.09 | -2.96% | 2.81 | 2.98 | 2.79 | 4,961 |
| Jan 30 2024 | 2.9059 | -0.09 | -3.14% | 3.01 | 3.01 | 2.81 | 2,181 |
| Jan 29 2024 | 3.00 | -0.01 | -0.33% | 3.01 | 3.01 | 2.96 | 1,362 |
| Jan 26 2024 | 3.01 | -0.27 | -8.23% | 3.01 | 3.01 | 3.00 | 676 |
| Jan 25 2024 | 3.2799 | -0.15 | -4.38% | 3.05 | 3.286 | 3.05 | 665 |
