AIPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	50.35	50.36	49.19	49.58	49.58	-2.34%	145,541
Oct 23, 2024	51.39	51.39	50.48	50.77	49.31	-1.44%	88,070
Oct 22, 2024	51.61	51.61	51.29	51.51	50.03	-0.17%	123,158
Oct 21, 2024	51.41	51.73	51.29	51.60	50.11	0.27%	103,249
Oct 18, 2024	51.46	51.53	51.34	51.46	49.98	0.25%	81,196
Oct 17, 2024	51.62	51.65	51.25	51.33	49.85	0.27%	75,309
Oct 16, 2024	51.15	51.22	50.71	51.19	49.72	0.23%	75,306
Oct 15, 2024	51.44	51.47	50.91	51.07	49.60	-0.70%	69,246
Oct 14, 2024	51.35	51.51	51.30	51.43	49.95	0.33%	82,390
Oct 11, 2024	51.03	51.26	50.96	51.26	49.78	0.47%	83,404
Oct 10, 2024	50.76	51.08	50.76	51.02	49.55	0.28%	73,266
Oct 9, 2024	50.55	50.88	50.50	50.88	49.42	0.65%	83,015
Oct 8, 2024	50.08	50.55	50.03	50.55	49.10	1.24%	61,063
Oct 7, 2024	50.12	50.22	49.83	49.93	48.49	-0.36%	84,453
Oct 4, 2024	49.70	50.11	49.67	50.11	48.67	1.07%	61,153
Oct 3, 2024	49.17	49.70	49.17	49.58	48.15	0.61%	48,462
Oct 2, 2024	48.86	49.38	48.53	49.28	47.86	0.74%	28,157
Oct 1, 2024	49.60	49.60	48.70	48.92	47.51	-1.37%	50,853
Sep 30, 2024	49.41	49.60	49.31	49.60	48.17	-0.02%	109,580
Sep 27, 2024	49.72	49.80	49.41	49.61	48.18	-0.30%	97,814
Sep 26, 2024	50.12	50.13	49.37	49.76	48.33	-2.53%	107,447
Sep 25, 2024	50.90	51.12	50.88	51.05	48.15	0.33%	107,012
Sep 24, 2024	51.56	51.56	49.67	50.88	47.99	0.28%	241,235
Sep 23, 2024	50.53	50.77	50.47	50.74	47.86	0.65%	84,343
Sep 20, 2024	50.13	50.50	49.99	50.41	47.55	0.44%	38,035
Sep 19, 2024	50.01	50.37	50.01	50.19	47.34	1.91%	33,716
Sep 18, 2024	49.37	49.88	49.15	49.25	46.45	-0.26%	17,745
Sep 17, 2024	49.52	49.52	49.31	49.38	46.57	-	28,067
Sep 16, 2024	49.26	49.42	49.15	49.38	46.57	0.17%	29,408
Sep 13, 2024	49.12	49.38	49.11	49.30	46.49	0.42%	21,667
Sep 12, 2024	48.89	49.17	48.72	49.09	46.30	0.47%	41,595
Sep 11, 2024	48.11	48.86	47.54	48.86	46.08	1.83%	29,034
Sep 10, 2024	47.87	47.98	47.37	47.98	45.25	0.82%	11,191
Sep 9, 2024	47.09	47.66	47.09	47.59	44.89	2.24%	21,703
Sep 6, 2024	47.30	47.30	46.31	46.55	43.91	-2.12%	19,877
Sep 5, 2024	47.41	47.93	47.31	47.56	44.86	-0.08%	14,542
Sep 4, 2024	47.51	47.99	47.17	47.60	44.89	-0.57%	33,358
Sep 3, 2024	49.01	49.60	47.65	47.87	45.15	-2.96%	54,210
Aug 30, 2024	49.20	49.39	48.96	49.33	46.53	0.97%	23,198
Aug 29, 2024	48.39	49.43	48.39	48.86	46.08	1.17%	37,453
Aug 28, 2024	48.98	48.99	47.83	48.29	45.55	-1.62%	52,568
Aug 27, 2024	48.99	49.17	48.43	49.09	46.30	-2.34%	41,652
Aug 26, 2024	50.84	50.90	50.18	50.27	46.05	-1.11%	50,872
Aug 23, 2024	50.65	50.99	50.57	50.83	46.56	0.86%	27,827
Aug 22, 2024	51.09	51.19	50.32	50.40	46.17	-1.00%	47,292
Aug 21, 2024	50.80	50.93	50.70	50.91	46.63	0.37%	10,741
Aug 20, 2024	50.83	50.97	50.54	50.72	46.46	-	21,545
Aug 19, 2024	50.44	50.80	50.30	50.72	46.46	0.78%	24,684
Aug 16, 2024	50.21	50.41	50.08	50.33	46.10	0.30%	19,864
Aug 15, 2024	49.85	50.28	49.62	50.18	45.96	1.70%	27,557
Aug 14, 2024	49.37	49.41	49.01	49.34	45.20	0.71%	19,398
Aug 13, 2024	48.48	49.06	48.48	48.99	44.88	1.34%	52,110
Aug 12, 2024	48.60	48.62	48.11	48.34	44.28	0.15%	21,487
Aug 9, 2024	48.01	48.30	47.87	48.27	44.22	0.77%	13,520
Aug 8, 2024	46.77	47.98	46.77	47.90	43.88	3.50%	15,281
Aug 7, 2024	47.46	48.00	46.25	46.28	42.39	-1.66%	18,474
Aug 6, 2024	46.95	47.66	46.23	47.06	43.11	2.94%	22,952
Aug 5, 2024	43.91	46.49	43.52	45.72	41.88	-2.71%	45,354
Aug 2, 2024	47.08	47.09	46.05	46.99	43.04	-3.39%	41,914
Aug 1, 2024	49.85	50.21	48.24	48.64	44.55	-2.93%	42,510
Jul 31, 2024	49.70	50.22	49.28	50.11	45.90	3.02%	21,261
Jul 30, 2024	49.72	49.88	48.20	48.64	44.55	-2.43%	38,923
Jul 29, 2024	50.29	50.58	49.61	49.85	45.66	-0.48%	41,027
Jul 26, 2024	50.30	50.39	49.83	50.09	45.88	-2.07%	152,790
Jul 25, 2024	51.43	52.04	50.51	51.15	45.51	-0.71%	57,357
Jul 24, 2024	53.03	53.03	51.51	51.51	45.83	-3.71%	28,178
Jul 23, 2024	53.20	53.80	53.20	53.50	47.60	0.52%	13,632
Jul 22, 2024	53.32	53.40	52.92	53.22	47.35	0.36%	28,424
Jul 19, 2024	53.15	53.45	53.01	53.03	47.18	-0.94%	18,206
Jul 18, 2024	54.29	54.29	53.07	53.53	47.63	-0.70%	23,489
Jul 17, 2024	54.98	54.98	53.78	53.91	47.97	-3.27%	88,482
Jul 16, 2024	55.82	55.89	55.50	55.74	49.59	-0.15%	18,271
Jul 15, 2024	55.92	56.15	55.71	55.82	49.67	0.13%	17,860
Jul 12, 2024	55.25	55.97	55.25	55.75	49.60	0.71%	19,148
Jul 11, 2024	56.06	56.07	55.20	55.35	49.25	-1.06%	25,713
Jul 10, 2024	55.83	56.01	55.60	55.95	49.78	0.37%	16,160
Jul 9, 2024	55.94	56.04	55.63	55.74	49.59	-0.18%	17,286
Jul 8, 2024	55.67	55.84	55.66	55.84	49.68	0.52%	54,209
Jul 5, 2024	55.38	55.69	55.38	55.55	49.42	0.47%	43,059
Jul 3, 2024	54.97	55.29	54.83	55.29	49.19	0.58%	8,576
Jul 2, 2024	54.45	54.97	54.35	54.97	48.91	0.48%	25,853
Jul 1, 2024	54.48	54.71	53.85	54.71	48.68	0.51%	14,202
Jun 28, 2024	54.59	54.86	54.40	54.43	48.43	0.06%	27,484
Jun 27, 2024	53.94	54.53	53.94	54.40	48.40	0.77%	15,707
Jun 26, 2024	54.04	54.15	53.82	53.98	48.03	0.12%	19,852
Jun 25, 2024	53.31	53.94	53.25	53.92	47.97	1.26%	15,213
Jun 24, 2024	53.64	53.83	53.14	53.25	47.38	-1.19%	22,154
Jun 21, 2024	53.88	54.01	53.57	53.89	47.95	-0.29%	16,418
Jun 20, 2024	55.87	55.87	53.87	54.05	48.09	-0.88%	36,082
Jun 18, 2024	54.29	54.54	54.20	54.53	48.52	0.63%	28,769
Jun 17, 2024	53.75	54.35	53.57	54.19	48.21	0.79%	17,734
Jun 14, 2024	53.73	53.81	53.54	53.76	47.83	0.18%	8,974
Jun 13, 2024	53.79	53.88	53.38	53.67	47.75	0.06%	14,037
Jun 12, 2024	53.59	53.73	53.49	53.64	47.72	1.14%	40,909
Jun 11, 2024	52.76	53.04	52.60	53.03	47.18	0.37%	13,636
Jun 10, 2024	52.25	52.83	52.05	52.83	47.00	0.91%	13,645
Jun 7, 2024	52.25	52.59	52.17	52.35	46.58	0.38%	14,477
Jun 6, 2024	52.41	52.49	52.15	52.16	46.40	-0.43%	16,274
Jun 5, 2024	51.45	52.38	51.45	52.38	46.60	3.37%	15,414