AIPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	40.15	40.19	39.96	40.11	-	0.05%	51,149
Jan 8, 2026	40.64	40.64	39.99	40.09	40.09	-1.11%	162,774
Jan 7, 2026	40.23	40.69	40.23	40.54	40.54	0.57%	130,141
Jan 6, 2026	40.15	40.34	40.00	40.31	40.31	0.67%	173,035
Jan 5, 2026	40.09	40.33	39.99	40.04	40.04	0.73%	209,654
Jan 2, 2026	40.34	40.47	39.55	39.75	39.75	-0.75%	234,065
Dec 31, 2025	40.42	40.42	40.02	40.05	40.05	-0.74%	131,842
Dec 30, 2025	40.44	40.50	40.29	40.35	40.35	-	143,485
Dec 29, 2025	40.25	40.47	40.23	40.35	40.35	-0.22%	242,912
Dec 26, 2025	40.61	40.61	40.38	40.44	40.44	-0.15%	279,807
Dec 24, 2025	40.53	40.53	40.31	40.50	40.50	-2.97%	194,592
Dec 23, 2025	41.66	41.75	41.42	41.74	40.53	0.12%	235,182
Dec 22, 2025	41.80	41.80	41.55	41.69	40.48	0.72%	252,647
Dec 19, 2025	41.00	41.45	41.00	41.39	40.19	1.47%	164,014
Dec 18, 2025	40.95	41.00	40.61	40.79	39.61	1.42%	168,179
Dec 17, 2025	41.29	41.29	40.22	40.22	39.06	-2.31%	204,377
Dec 16, 2025	40.99	41.21	40.77	41.17	39.98	0.46%	123,019
Dec 15, 2025	41.64	41.77	40.96	40.98	39.79	-1.47%	184,680
Dec 12, 2025	42.28	42.28	41.33	41.59	40.39	-1.70%	211,186
Dec 11, 2025	42.17	42.33	41.79	42.31	41.09	-0.24%	175,001
Dec 10, 2025	42.26	42.49	42.04	42.41	41.18	0.40%	138,022
Dec 9, 2025	42.10	42.41	41.97	42.24	41.02	0.33%	144,318
Dec 8, 2025	42.07	42.25	41.91	42.10	40.88	0.48%	145,493
Dec 5, 2025	41.81	42.02	41.65	41.90	40.69	0.62%	121,317
Dec 4, 2025	41.45	41.66	41.38	41.64	40.43	0.48%	106,869
Dec 3, 2025	41.13	41.44	40.79	41.44	40.24	-	205,908
Dec 2, 2025	41.11	41.69	41.11	41.44	40.24	1.30%	148,042
Dec 1, 2025	40.63	41.04	40.50	40.91	39.73	0.02%	126,504
Nov 28, 2025	40.68	40.90	40.56	40.90	39.72	1.21%	72,670
Nov 26, 2025	40.46	40.59	40.22	40.41	39.24	0.37%	177,788
Nov 25, 2025	40.00	40.33	39.26	40.26	39.09	-2.80%	255,314
Nov 24, 2025	40.76	41.49	40.71	41.42	39.05	2.55%	253,516
Nov 21, 2025	40.36	40.73	39.36	40.39	38.08	0.35%	286,758
Nov 20, 2025	42.21	42.36	40.14	40.25	37.95	-2.82%	302,048
Nov 19, 2025	41.49	41.84	41.17	41.42	39.05	0.07%	110,675
Nov 18, 2025	41.70	41.87	41.04	41.39	39.03	-1.41%	192,064
Nov 17, 2025	42.23	42.53	41.70	41.98	39.58	-0.99%	157,342
Nov 14, 2025	41.40	42.68	41.26	42.40	39.98	0.66%	146,229
Nov 13, 2025	42.89	42.99	41.94	42.12	39.71	-2.30%	171,754
Nov 12, 2025	43.30	43.39	42.91	43.11	40.65	-0.25%	100,427
Nov 11, 2025	43.29	43.32	42.95	43.22	40.75	-0.41%	101,281
Nov 10, 2025	43.22	43.44	43.07	43.40	40.92	1.95%	127,062
Nov 7, 2025	42.30	42.61	41.67	42.57	40.14	-0.02%	201,236
Nov 6, 2025	43.31	43.31	42.29	42.58	40.15	-1.00%	190,961
Nov 5, 2025	42.83	43.20	42.80	43.01	40.55	-0.07%	128,004
Nov 4, 2025	43.40	43.65	43.03	43.04	40.58	-1.98%	208,860
Nov 3, 2025	44.00	44.07	43.72	43.91	41.40	0.37%	125,100
Oct 31, 2025	43.96	43.96	43.61	43.75	41.25	0.57%	171,257
Oct 30, 2025	43.58	43.79	43.36	43.50	41.02	-0.50%	185,911
Oct 29, 2025	43.81	43.82	43.55	43.72	41.22	-2.69%	170,178