AIPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	41.81	41.81	41.52	41.80	-	1.46%	157,193
May 9, 2025	41.34	41.37	41.00	41.20	41.20	-0.19%	106,749
May 8, 2025	41.06	41.41	41.05	41.28	41.28	1.03%	95,039
May 7, 2025	40.70	40.99	40.54	40.86	40.86	0.12%	87,474
May 6, 2025	40.48	40.88	40.33	40.81	40.81	-0.15%	70,711
May 5, 2025	40.76	41.00	40.68	40.87	40.87	-0.07%	93,714
May 2, 2025	40.70	40.98	40.66	40.90	40.90	1.41%	76,010
May 1, 2025	40.48	40.59	40.24	40.33	40.33	0.70%	71,829
Apr 30, 2025	39.45	40.10	39.16	40.05	40.05	-0.10%	51,183
Apr 29, 2025	39.89	40.17	39.84	40.09	40.09	0.53%	48,787
Apr 28, 2025	39.87	40.00	39.40	39.88	39.88	0.28%	76,413
Apr 25, 2025	39.31	39.82	39.25	39.77	39.77	1.17%	73,032
Apr 24, 2025	38.40	39.32	38.31	39.31	39.31	3.39%	134,631
Apr 23, 2025	38.30	38.75	37.98	38.02	38.02	-0.08%	113,097
Apr 22, 2025	37.71	38.30	37.48	38.05	36.98	2.20%	63,667
Apr 21, 2025	37.78	37.92	36.75	37.23	36.18	-2.56%	135,886
Apr 17, 2025	38.60	38.60	37.99	38.21	37.13	-0.31%	71,186
Apr 16, 2025	38.57	38.90	37.65	38.33	37.25	-2.69%	93,430
Apr 15, 2025	39.30	39.57	39.28	39.39	38.28	0.48%	66,389
Apr 14, 2025	39.61	39.61	38.86	39.20	38.10	1.00%	96,940
Apr 11, 2025	38.32	38.82	37.93	38.81	37.72	1.41%	63,115
Apr 10, 2025	38.84	38.87	37.20	38.27	37.19	-2.72%	133,543
Apr 9, 2025	35.62	39.58	35.62	39.34	38.23	10.23%	111,044
Apr 8, 2025	37.60	38.20	35.16	35.69	34.68	-1.27%	152,875
Apr 7, 2025	33.92	37.46	33.68	36.15	35.13	1.23%	207,209
Apr 4, 2025	37.01	37.38	35.29	35.71	34.70	-7.01%	294,044
Apr 3, 2025	38.90	39.40	38.36	38.40	37.32	-6.07%	198,485
Apr 2, 2025	39.87	41.20	39.87	40.88	39.73	0.81%	83,050
Apr 1, 2025	40.11	40.59	39.75	40.55	39.41	0.80%	75,041
Mar 31, 2025	39.50	40.25	38.94	40.23	39.10	-0.47%	148,020
Mar 28, 2025	41.23	41.33	40.20	40.42	39.28	-2.15%	175,222
Mar 27, 2025	41.63	41.78	41.20	41.31	40.15	-1.38%	134,061
Mar 26, 2025	42.85	42.90	41.66	41.89	40.71	-5.23%	127,160
Mar 25, 2025	44.13	44.27	44.05	44.20	41.68	0.27%	141,532
Mar 24, 2025	44.01	44.13	43.62	44.08	41.57	2.04%	125,099
Mar 21, 2025	42.59	43.24	42.36	43.20	40.74	0.44%	73,498
Mar 20, 2025	42.81	43.40	42.76	43.01	40.56	-0.14%	86,180
Mar 19, 2025	42.77	43.47	42.49	43.07	40.62	0.96%	85,575
Mar 18, 2025	43.11	43.12	42.34	42.66	40.23	-1.68%	75,389
Mar 17, 2025	43.15	43.70	42.98	43.39	40.92	0.93%	114,052
Mar 14, 2025	42.16	42.99	42.10	42.99	40.54	3.64%	81,373
Mar 13, 2025	42.26	42.27	41.20	41.48	39.12	-1.71%	65,061
Mar 12, 2025	42.33	42.60	41.77	42.20	39.80	2.50%	117,120
Mar 11, 2025	40.71	41.84	40.54	41.17	38.82	1.20%	131,900
Mar 10, 2025	41.85	41.85	40.21	40.68	38.36	-4.66%	283,472
Mar 7, 2025	42.02	42.68	41.26	42.67	40.24	1.38%	124,852
Mar 6, 2025	42.58	43.33	41.91	42.09	39.69	-3.35%	181,485
Mar 5, 2025	43.22	43.64	42.45	43.55	41.07	1.07%	119,274
Mar 4, 2025	42.33	43.88	41.81	43.09	40.63	0.61%	253,402
Mar 3, 2025	44.72	44.74	42.59	42.83	40.39	-3.10%	305,828