AIP(AIP)
AIP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $31.67 | $33.57 | $29.50 | $29.78 | 1.18M |
| 8/6/2026 | $29.87 | $31.90 | $29.29 | $31.62 | 1.05M |
| 8/5/2026 | $32.02 | $32.78 | $30.90 | $30.93 | 523,500 |
| 8/4/2026 | $32.00 | $32.50 | $31.13 | $32.09 | 959,512 |
| 8/3/2026 | $28.66 | $30.62 | $28.09 | $30.11 | 815,200 |
| 7/31/2026 | $30.85 | $31.72 | $29.02 | $29.88 | 574,000 |
| 7/30/2026 | $28.74 | $30.27 | $28.74 | $29.30 | 494,318 |
| 7/29/2026 | $28.64 | $29.22 | $26.63 | $26.96 | 694,772 |
| 7/28/2026 | $29.19 | $29.25 | $26.75 | $28.96 | 688,562 |
| 7/27/2026 | $31.45 | $31.45 | $28.65 | $30.27 | 546,032 |
| 7/24/2026 | $33.29 | $33.29 | $30.17 | $30.26 | 475,534 |
| 7/23/2026 | $32.93 | $34.30 | $32.64 | $33.33 | 386,300 |
| 7/22/2026 | $32.67 | $34.49 | $32.67 | $33.53 | 523,700 |
| 7/21/2026 | $32.47 | $34.30 | $32.30 | $34.22 | 561,089 |
| 7/20/2026 | $31.36 | $32.87 | $30.49 | $30.68 | 635,104 |
| 7/17/2026 | $29.46 | $31.95 | $28.75 | $31.04 | 835,082 |
| 7/16/2026 | $31.62 | $32.43 | $30.18 | $31.03 | 856,100 |
| 7/15/2026 | $33.91 | $33.91 | $31.41 | $32.68 | 530,408 |
| 7/14/2026 | $35.01 | $35.33 | $33.20 | $33.41 | 540,825 |
| 7/13/2026 | $33.81 | $34.08 | $32.53 | $32.79 | 452,625 |
| 7/10/2026 | $35.46 | $35.77 | $34.11 | $34.77 | 396,400 |
| 7/9/2026 | $35.89 | $36.84 | $35.27 | $36.11 | 556,100 |
| 7/8/2026 | $30.98 | $34.53 | $30.75 | $34.46 | 1.09M |
| 7/7/2026 | $33.10 | $33.29 | $31.16 | $31.32 | 1.36M |
| 7/6/2026 | $35.32 | $37.71 | $34.60 | $34.82 | 1.09M |
| 7/2/2026 | $43.51 | $43.51 | $34.21 | $35.06 | 1.76M |
| 7/1/2026 | $47.36 | $47.88 | $43.61 | $43.81 | 1.33M |
| 6/30/2026 | $47.08 | $50.26 | $47.00 | $48.59 | 1.55M |
| 6/29/2026 | $43.86 | $47.58 | $43.00 | $47.36 | 1.39M |
| 6/26/2026 | $42.00 | $44.01 | $40.96 | $43.29 | 2.57M |
| 6/25/2026 | $43.00 | $44.07 | $40.69 | $43.59 | 750,634 |
| 6/24/2026 | $41.93 | $42.23 | $39.89 | $41.03 | 875,440 |
| 6/23/2026 | $41.26 | $42.99 | $40.85 | $41.22 | 675,441 |
| 6/22/2026 | $44.81 | $45.30 | $43.12 | $44.50 | 1.16M |
| 6/18/2026 | $43.86 | $44.85 | $42.08 | $44.11 | 1.06M |
| 6/17/2026 | $42.56 | $43.23 | $41.34 | $42.14 | 683,015 |
| 6/16/2026 | $43.15 | $44.94 | $41.29 | $41.56 | 1.29M |
| 6/15/2026 | $42.48 | $43.82 | $41.13 | $43.63 | 1.34M |
| 6/12/2026 | $37.06 | $41.56 | $36.30 | $41.00 | 1.36M |
| 6/11/2026 | $34.01 | $37.51 | $33.81 | $37.31 | 1.05M |
| 6/10/2026 | $32.92 | $35.09 | $32.42 | $33.51 | 811,648 |
| 6/9/2026 | $35.79 | $36.31 | $31.92 | $33.76 | 738,840 |
| 6/8/2026 | $34.85 | $35.50 | $33.97 | $35.26 | 820,787 |
| 6/5/2026 | $35.84 | $35.94 | $33.24 | $34.28 | 862,313 |
| 6/4/2026 | $35.45 | $37.44 | $34.34 | $37.19 | 822,510 |
| 6/3/2026 | $37.83 | $38.99 | $36.26 | $37.44 | 1.10M |
| 6/2/2026 | $36.01 | $38.00 | $35.79 | $37.94 | 1.24M |
| 6/1/2026 | $35.55 | $36.58 | $34.87 | $36.01 | 1.20M |
| 5/29/2026 | $37.33 | $37.95 | $34.88 | $35.95 | 1.47M |
| 5/28/2026 | $36.94 | $37.89 | $36.05 | $36.92 | 938,287 |
| 5/27/2026 | $38.12 | $38.42 | $36.72 | $36.94 | 914,035 |
| 5/26/2026 | $37.29 | $38.03 | $35.51 | $37.91 | 1.17M |
| 5/22/2026 | $36.40 | $36.94 | $35.48 | $36.28 | 1.17M |
| 5/21/2026 | $34.90 | $36.09 | $34.53 | $35.90 | 973,389 |
| 5/20/2026 | $34.83 | $35.50 | $33.70 | $34.95 | 1.37M |
| 5/19/2026 | $32.65 | $34.72 | $31.76 | $34.39 | 1.19M |
| 5/18/2026 | $33.61 | $33.66 | $31.60 | $33.29 | 1.45M |
| 5/15/2026 | $34.93 | $34.93 | $32.14 | $33.71 | 1.73M |
| 5/14/2026 | $35.95 | $38.47 | $34.74 | $37.34 | 1.68M |
| 5/13/2026 | $35.43 | $36.17 | $30.46 | $35.55 | 2.99M |
| 5/12/2026 | $32.15 | $32.87 | $31.00 | $32.43 | 1.26M |
| 5/11/2026 | $32.11 | $33.46 | $31.27 | $33.13 | 1.02M |