AIPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	41.96	42.09	41.72	42.05	42.05	0.10%	96,444
Jun 3, 2025	41.72	42.04	41.55	42.01	42.01	1.03%	90,918
Jun 2, 2025	41.14	41.63	41.04	41.58	41.58	1.07%	101,145
May 30, 2025	41.13	41.25	40.50	41.14	41.14	0.27%	281,874
May 29, 2025	41.59	41.59	40.99	41.03	41.03	-0.17%	181,779
May 28, 2025	41.43	41.45	41.10	41.10	41.10	-3.39%	128,295
May 27, 2025	42.15	42.61	42.12	42.54	41.30	1.82%	143,184
May 23, 2025	41.52	41.95	41.34	41.78	40.56	-0.41%	118,481
May 22, 2025	41.90	42.22	41.78	41.95	40.73	0.29%	92,329
May 21, 2025	42.21	42.58	41.69	41.83	40.61	-1.32%	125,516
May 20, 2025	42.41	42.42	42.16	42.39	41.16	-0.24%	96,482
May 19, 2025	42.13	42.56	42.01	42.49	41.25	-0.16%	116,721
May 16, 2025	42.44	42.57	42.28	42.56	41.32	0.71%	92,034
May 15, 2025	42.08	42.44	41.97	42.26	41.03	0.05%	99,070
May 14, 2025	42.34	42.52	42.12	42.24	41.01	0.38%	136,923
May 13, 2025	41.81	42.18	41.78	42.08	40.86	0.81%	124,573
May 12, 2025	41.81	41.81	41.52	41.74	40.53	1.31%	174,485
May 9, 2025	41.34	41.37	41.00	41.20	40.00	-0.19%	106,749
May 8, 2025	41.06	41.41	41.05	41.28	40.08	1.03%	95,039
May 7, 2025	40.70	40.99	40.54	40.86	39.67	0.12%	87,474
May 6, 2025	40.48	40.88	40.33	40.81	39.62	-0.15%	70,711
May 5, 2025	40.76	41.00	40.68	40.87	39.68	-0.07%	93,714
May 2, 2025	40.70	40.98	40.66	40.90	39.71	1.41%	76,010
May 1, 2025	40.48	40.59	40.24	40.33	39.16	0.70%	71,829
Apr 30, 2025	39.45	40.10	39.16	40.05	38.88	-0.10%	51,183
Apr 29, 2025	39.89	40.17	39.84	40.09	38.92	0.53%	48,787
Apr 28, 2025	39.87	40.00	39.40	39.88	38.72	0.28%	76,413
Apr 25, 2025	39.31	39.82	39.25	39.77	38.61	1.17%	73,032
Apr 24, 2025	38.40	39.32	38.31	39.31	38.17	3.39%	134,631
Apr 23, 2025	38.30	38.75	37.98	38.02	36.91	-0.08%	113,097
Apr 22, 2025	37.71	38.30	37.48	38.05	35.90	2.20%	63,667
Apr 21, 2025	37.78	37.92	36.75	37.23	35.13	-2.56%	135,886
Apr 17, 2025	38.60	38.60	37.99	38.21	36.05	-0.31%	71,186
Apr 16, 2025	38.57	38.90	37.65	38.33	36.17	-2.69%	93,430
Apr 15, 2025	39.30	39.57	39.28	39.39	37.17	0.48%	66,389
Apr 14, 2025	39.61	39.61	38.86	39.20	36.99	1.00%	96,940
Apr 11, 2025	38.32	38.82	37.93	38.81	36.62	1.41%	63,115
Apr 10, 2025	38.84	38.87	37.20	38.27	36.11	-2.72%	133,543
Apr 9, 2025	35.62	39.58	35.62	39.34	37.12	10.23%	111,044
Apr 8, 2025	37.60	38.20	35.16	35.69	33.68	-1.27%	152,875
Apr 7, 2025	33.92	37.46	33.68	36.15	34.11	1.23%	207,209
Apr 4, 2025	37.01	37.38	35.29	35.71	33.69	-7.01%	294,044
Apr 3, 2025	38.90	39.40	38.36	38.40	36.23	-6.07%	198,485
Apr 2, 2025	39.87	41.20	39.87	40.88	38.57	0.81%	83,050
Apr 1, 2025	40.11	40.59	39.75	40.55	38.26	0.80%	75,041
Mar 31, 2025	39.50	40.25	38.94	40.23	37.96	-0.47%	148,020
Mar 28, 2025	41.23	41.33	40.20	40.42	38.14	-2.15%	175,222
Mar 27, 2025	41.63	41.78	41.20	41.31	38.98	-1.38%	134,061
Mar 26, 2025	42.85	42.90	41.66	41.89	39.53	-5.23%	127,160
Mar 25, 2025	44.13	44.27	44.05	44.20	40.47	0.27%	141,532