AIP(AIP)
AIP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $34.83 | $35.43 | $33.70 | $34.95 | 1.32M |
| 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 |
| 5/8/2026 | $30.23 | $32.07 | $29.29 | $31.86 | 1.13M |
| 5/7/2026 | $31.25 | $31.65 | $29.28 | $29.75 | 857,931 |
| 5/6/2026 | $30.50 | $32.11 | $30.12 | $31.41 | 924,231 |
| 5/5/2026 | $29.31 | $30.76 | $29.21 | $30.13 | 716,900 |
| 5/4/2026 | $29.00 | $29.15 | $27.10 | $28.85 | 685,884 |
| 5/1/2026 | $29.09 | $29.47 | $28.08 | $28.95 | 811,816 |
| 4/30/2026 | $27.50 | $29.50 | $27.10 | $28.96 | 1.08M |
| 4/29/2026 | $25.64 | $27.11 | $25.28 | $27.03 | 597,300 |
| 4/28/2026 | $25.67 | $26.22 | $24.66 | $25.65 | 767,100 |
| 4/27/2026 | $26.87 | $27.11 | $25.75 | $26.60 | 938,958 |
| 4/24/2026 | $25.00 | $27.00 | $24.75 | $26.72 | 1.37M |
| 4/23/2026 | $24.10 | $24.88 | $23.77 | $24.31 | 537,961 |
| 4/22/2026 | $24.04 | $24.68 | $23.55 | $24.27 | 582,908 |
| 4/21/2026 | $23.00 | $24.10 | $22.85 | $23.58 | 725,907 |
| 4/20/2026 | $22.00 | $22.80 | $21.89 | $22.63 | 594,823 |
| 4/17/2026 | $21.90 | $22.47 | $21.71 | $22.13 | 644,905 |
| 4/16/2026 | $20.30 | $21.57 | $20.26 | $21.52 | 772,190 |
| 4/15/2026 | $20.17 | $20.66 | $19.99 | $20.30 | 465,165 |
| 4/14/2026 | $20.06 | $20.40 | $19.80 | $20.17 | 545,652 |
| 4/13/2026 | $18.97 | $19.92 | $18.95 | $19.82 | 367,526 |
| 4/10/2026 | $19.62 | $19.93 | $19.15 | $19.34 | 390,553 |
| 4/9/2026 | $18.84 | $19.60 | $18.77 | $19.56 | 490,496 |
| 4/8/2026 | $19.28 | $19.46 | $18.66 | $19.03 | 489,546 |
| 4/7/2026 | $18.12 | $18.27 | $17.48 | $18.12 | 343,423 |
| 4/6/2026 | $18.23 | $18.64 | $18.14 | $18.24 | 372,700 |
| 4/2/2026 | $16.62 | $18.30 | $16.62 | $18.20 | 428,837 |
| 4/1/2026 | $16.80 | $17.67 | $16.54 | $17.55 | 338,811 |
| 3/31/2026 | $15.63 | $16.54 | $15.34 | $16.44 | 536,333 |
| 3/30/2026 | $16.76 | $16.76 | $14.68 | $15.00 | 546,339 |
| 3/27/2026 | $17.11 | $17.17 | $16.40 | $16.51 | 336,188 |
| 3/26/2026 | $17.68 | $18.72 | $17.51 | $17.52 | 790,700 |
| 3/25/2026 | $16.89 | $18.08 | $16.84 | $17.99 | 767,464 |
| 3/24/2026 | $15.68 | $17.14 | $15.68 | $16.42 | 496,582 |
| 3/23/2026 | $15.51 | $16.44 | $15.47 | $16.02 | 404,139 |
| 3/20/2026 | $15.96 | $15.96 | $14.93 | $15.14 | 494,500 |
| 3/19/2026 | $15.05 | $16.01 | $14.72 | $15.96 | 338,200 |
| 3/18/2026 | $15.37 | $15.83 | $15.21 | $15.55 | 311,335 |
| 3/17/2026 | $15.25 | $15.74 | $15.02 | $15.46 | 304,027 |
| 3/16/2026 | $15.12 | $15.55 | $14.95 | $15.21 | 342,317 |
| 3/13/2026 | $15.17 | $15.42 | $14.52 | $14.63 | 338,900 |
| 3/12/2026 | $15.24 | $15.66 | $14.66 | $14.68 | 336,344 |
| 3/11/2026 | $15.35 | $16.30 | $15.34 | $15.62 | 430,319 |
| 3/10/2026 | $14.47 | $15.46 | $14.44 | $15.25 | 484,321 |
| 3/9/2026 | $14.11 | $14.69 | $13.69 | $14.54 | 437,155 |
| 3/6/2026 | $14.92 | $15.97 | $14.42 | $14.52 | 481,638 |
| 3/5/2026 | $16.41 | $17.00 | $15.23 | $15.55 | 519,021 |
| 3/4/2026 | $16.53 | $17.11 | $16.25 | $16.46 | 539,569 |
| 3/3/2026 | $16.50 | $16.66 | $15.94 | $16.18 | 424,428 |
| 3/2/2026 | $16.22 | $17.75 | $16.22 | $17.02 | 797,143 |
| 2/27/2026 | $16.70 | $17.05 | $16.26 | $16.99 | 519,500 |
| 2/26/2026 | $17.00 | $17.28 | $16.46 | $17.22 | 697,500 |
| 2/25/2026 | $15.97 | $17.01 | $15.89 | $17.01 | 563,224 |
| 2/24/2026 | $14.65 | $15.72 | $14.49 | $15.61 | 435,648 |
| 2/23/2026 | $14.44 | $14.62 | $14.06 | $14.41 | 369,500 |
| 2/20/2026 | $14.39 | $15.43 | $14.36 | $14.73 | 573,800 |