AIPTEK International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	18.35	18.35	18.35	18.35	18.35	1.94%	9,379
Apr 23, 2026	18.90	18.90	18.00	18.00	18.00	-	7,267
Apr 22, 2026	17.90	18.35	17.90	18.00	18.00	4.05%	19,525
Apr 21, 2026	18.25	18.95	17.15	17.30	17.30	-1.98%	44,185
Apr 20, 2026	19.05	20.50	17.60	17.65	17.65	-7.35%	91,723
Apr 17, 2026	19.80	19.80	19.05	19.05	19.05	2.97%	11,195
Apr 16, 2026	18.50	18.50	18.50	18.50	18.50	1.09%	3,070
Apr 15, 2026	18.45	18.45	18.20	18.30	18.30	0.55%	16,707
Apr 14, 2026	20.40	20.80	18.20	18.20	18.20	-3.96%	51,049
Apr 13, 2026	18.90	18.95	18.90	18.95	18.95	0.80%	4,063
Apr 10, 2026	22.20	22.30	18.80	18.80	18.80	-7.39%	31,521
Apr 9, 2026	20.30	20.30	20.30	20.30	20.30	0.74%	2,274
Apr 8, 2026	21.30	21.30	20.05	20.15	20.15	2.81%	5,324
Apr 7, 2026	19.60	19.60	19.60	19.60	19.60	1.03%	1,000
Apr 2, 2026	19.10	20.90	19.10	19.40	19.40	1.57%	10,602
Apr 1, 2026	20.65	20.65	19.10	19.10	19.10	1.60%	5,245
Mar 31, 2026	17.80	18.80	17.80	18.80	18.80	-2.59%	4,620
Mar 30, 2026	20.50	21.00	19.30	19.30	19.30	-5.85%	19,507
Mar 27, 2026	20.95	21.00	20.50	20.50	20.50	-	41,989
Mar 26, 2026	21.20	21.20	20.50	20.50	20.50	-3.30%	19,168
Mar 25, 2026	21.20	21.65	21.20	21.20	21.20	0.71%	10,436
Mar 24, 2026	23.00	23.00	21.05	21.05	21.05	-8.08%	26,501
Mar 23, 2026	24.85	24.85	22.55	22.90	22.90	1.33%	14,623
Mar 20, 2026	22.50	23.95	22.50	22.60	22.60	2.49%	17,954
Mar 19, 2026	22.70	22.70	22.05	22.05	22.05	-2.00%	15,157
Mar 18, 2026	21.10	23.50	21.10	22.50	22.50	1.58%	52,634
Mar 17, 2026	24.80	26.40	22.15	22.15	22.15	-7.71%	89,144
Mar 16, 2026	23.80	24.10	23.80	24.00	24.00	2.78%	11,888
Mar 13, 2026	22.35	24.10	22.35	23.35	23.35	-3.11%	6,843
Mar 12, 2026	24.50	25.30	24.05	24.10	24.10	2.34%	30,017
Mar 11, 2026	23.65	25.50	23.55	23.55	23.55	1.51%	42,715
Mar 10, 2026	23.00	23.20	22.30	23.20	23.20	9.95%	14,255
Mar 9, 2026	21.60	21.60	20.45	21.10	21.10	0.48%	4,878
Mar 6, 2026	19.20	21.10	19.20	21.00	21.00	9.38%	30,600
Mar 5, 2026	21.20	22.85	19.20	19.20	19.20	-7.69%	79,287
Mar 4, 2026	19.90	21.20	19.90	20.80	20.80	3.74%	12,104
Mar 3, 2026	19.80	21.10	19.80	20.05	20.05	4.43%	31,283
Mar 2, 2026	18.70	19.90	18.70	19.20	19.20	2.40%	15,165
Feb 26, 2026	18.25	20.20	17.70	18.75	18.75	1.90%	38,656
Feb 25, 2026	18.20	19.35	18.20	18.40	18.40	4.84%	59,328
Feb 23, 2026	17.50	18.00	17.50	17.55	17.55	2.33%	10,987
Feb 11, 2026	18.50	18.50	17.15	17.15	17.15	-7.55%	26,271
Feb 10, 2026	18.30	18.60	18.20	18.55	18.55	1.37%	25,238
Feb 9, 2026	17.90	18.30	17.90	18.30	18.30	2.23%	12,410
Feb 6, 2026	17.65	17.90	17.65	17.90	17.90	-3.76%	5,450
Feb 5, 2026	19.60	19.60	18.55	18.60	18.60	2.48%	11,534
Feb 4, 2026	16.45	19.00	16.45	18.15	18.15	3.42%	56,177
Feb 3, 2026	18.95	19.00	17.55	17.55	17.55	1.15%	8,944
Feb 2, 2026	17.80	17.90	17.35	17.35	17.35	-4.67%	11,001
Jan 30, 2026	18.20	19.10	18.20	18.20	18.20	4.00%	14,272