AIPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	38.60	38.60	37.99	38.21	38.21	-0.31%	71,186
Apr 16, 2025	38.57	38.90	37.65	38.33	38.33	-2.69%	93,430
Apr 15, 2025	39.30	39.57	39.28	39.39	39.39	0.48%	66,389
Apr 14, 2025	39.61	39.61	38.86	39.20	39.20	1.00%	96,940
Apr 11, 2025	38.32	38.82	37.93	38.81	38.81	1.41%	63,115
Apr 10, 2025	38.84	38.87	37.20	38.27	38.27	-2.72%	133,543
Apr 9, 2025	35.62	39.58	35.62	39.34	39.34	10.23%	111,044
Apr 8, 2025	37.60	38.20	35.16	35.69	35.69	-1.27%	152,875
Apr 7, 2025	33.92	37.46	33.68	36.15	36.15	1.23%	207,209
Apr 4, 2025	37.01	37.38	35.29	35.71	35.71	-7.01%	294,044
Apr 3, 2025	38.90	39.40	38.36	38.40	38.40	-6.07%	198,485
Apr 2, 2025	39.87	41.20	39.87	40.88	40.88	0.81%	83,050
Apr 1, 2025	40.11	40.59	39.75	40.55	40.55	0.80%	75,041
Mar 31, 2025	39.50	40.25	38.94	40.23	40.23	-0.47%	148,020
Mar 28, 2025	41.23	41.33	40.20	40.42	40.42	-2.15%	175,222
Mar 27, 2025	41.63	41.78	41.20	41.31	41.31	-1.38%	134,061
Mar 26, 2025	42.85	42.90	41.66	41.89	41.89	-5.23%	127,160
Mar 25, 2025	44.13	44.27	44.05	44.20	42.89	0.27%	141,532
Mar 24, 2025	44.01	44.13	43.62	44.08	42.77	2.04%	125,099
Mar 21, 2025	42.59	43.24	42.36	43.20	41.92	0.44%	73,498
Mar 20, 2025	42.81	43.40	42.76	43.01	41.73	-0.14%	86,180
Mar 19, 2025	42.77	43.47	42.49	43.07	41.79	0.96%	85,575
Mar 18, 2025	43.11	43.12	42.34	42.66	41.40	-1.68%	75,389
Mar 17, 2025	43.15	43.70	42.98	43.39	42.10	0.93%	114,052
Mar 14, 2025	42.16	42.99	42.10	42.99	41.72	3.64%	81,373
Mar 13, 2025	42.26	42.27	41.20	41.48	40.25	-1.71%	65,061
Mar 12, 2025	42.33	42.60	41.77	42.20	40.95	2.50%	117,120
Mar 11, 2025	40.71	41.84	40.54	41.17	39.95	1.20%	131,900
Mar 10, 2025	41.85	41.85	40.21	40.68	39.47	-4.66%	283,472
Mar 7, 2025	42.02	42.68	41.26	42.67	41.40	1.38%	124,852
Mar 6, 2025	42.58	43.33	41.91	42.09	40.84	-3.35%	181,485
Mar 5, 2025	43.22	43.64	42.45	43.55	42.26	1.07%	119,274
Mar 4, 2025	42.33	43.88	41.81	43.09	41.81	0.61%	253,402
Mar 3, 2025	44.72	44.74	42.59	42.83	41.56	-3.10%	305,828
Feb 28, 2025	43.36	44.21	43.00	44.20	42.89	1.14%	243,023
Feb 27, 2025	45.67	45.76	43.64	43.70	42.40	-3.40%	285,805
Feb 26, 2025	45.16	45.77	44.92	45.24	43.90	-1.27%	224,616
Feb 25, 2025	46.60	46.60	45.27	45.82	43.17	-2.01%	301,303
Feb 24, 2025	47.92	47.95	46.53	46.76	44.05	-2.54%	462,332
Feb 21, 2025	49.56	49.56	47.91	47.98	45.20	-2.95%	363,502
Feb 20, 2025	49.55	49.59	48.54	49.44	46.58	-1.04%	457,995
Feb 19, 2025	50.56	50.56	49.74	49.96	47.07	-1.40%	248,920
Feb 18, 2025	50.64	50.67	50.40	50.67	47.74	0.40%	220,267
Feb 14, 2025	50.43	50.48	50.27	50.47	47.55	0.10%	125,076
Feb 13, 2025	50.02	50.42	49.86	50.42	47.50	0.88%	118,629
Feb 12, 2025	49.80	50.03	49.66	49.98	47.09	-0.14%	111,245
Feb 11, 2025	49.97	50.16	49.92	50.05	47.15	-0.06%	125,750
Feb 10, 2025	49.79	50.15	49.76	50.08	47.18	1.17%	258,729
Feb 7, 2025	49.85	49.98	49.40	49.50	46.64	-0.26%	157,158
Feb 6, 2025	49.52	49.73	49.46	49.63	46.76	0.36%	145,706