AIPI Stock Prices

Data as of Nov 9, 2026

Last

31.14

Change

+0.98

Open

30.42

Previous

30.16

High

31.25

Low

30.38

Bid

-

Ask

-

Volume

196,609

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

41.2%

Hist Vol

23.5%

Opt Volume

26

Open Int

1,754

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	30.42	31.25	30.38	31.14	+0.98	196,609	26	0.412	0.235
Nov 6, 2026	30.56	30.73	29.94	30.16	+0.52	318,205	15	0.331	0.232
Nov 5, 2026	31.65	31.65	29.51	29.64	-2.72	784,776	67	0.368	0.232
Nov 4, 2026	32.54	33.08	32.23	32.35	-0.68	243,858	101	0.347	0.214
Nov 3, 2026	32.67	33.14	32.62	33.03	+0.43	156,800	28	0.413	0.214
Nov 2, 2026	33.90	33.93	32.58	32.60	-1.16	271,695	26	0.357	0.214
Oct 30, 2026	34.43	34.43	33.26	33.76	-1.64	625,799	50	0.245	0.211
Oct 29, 2026	35.78	35.78	35.23	35.40	-0.82	273,092	413	0.165	0.206
Oct 28, 2026	36.13	36.27	35.97	36.22	-0.05	168,317	12	0.154	0.206
Oct 27, 2026	35.97	36.38	35.88	36.27	+0.52	160,740	5	0.121	0.206
Oct 26, 2026	35.40	35.88	35.22	35.75	+0.53	144,242	112	0.141	0.206
Oct 23, 2026	34.98	35.40	34.87	35.22	+0.23	188,840	333	0.297	0.206
Oct 22, 2026	35.63	35.74	34.85	34.99	-1.19	366,746	137	0.176	0.206
Oct 21, 2026	36.05	36.24	35.85	36.18	+0.31	253,403	17	0.121	0.204
Oct 20, 2026	35.63	36.09	35.34	35.87	+0.02	221,808	24	0.152	0.204
Oct 19, 2026	35.84	36.16	35.65	35.85	+0.67	246,663	197	0.128	0.204
Oct 16, 2026	36.30	36.30	35.12	35.18	-1.08	406,209	97	0.202	0.203
Oct 15, 2026	35.84	36.31	35.36	36.26	-0.19	427,817	20	0.396	0.201
Oct 14, 2026	37.25	37.33	36.34	36.45	-1.25	506,154	22	0.314	0.201
Oct 13, 2026	37.37	37.74	37.27	37.70	+0.05	278,154	6	0.193	0.199
Oct 12, 2026	37.79	37.79	37.56	37.65	-0.11	285,024	4	0.210	0.199
Oct 9, 2026	37.74	37.78	37.59	37.76	+0.19	143,292	12	0.165	0.200
Oct 8, 2026	37.69	37.79	37.38	37.57	-0.19	326,813	24	0.175	0.200
Oct 7, 2026	37.68	37.78	37.58	37.76	-0.21	182,653	25	0.212	0.200
Oct 6, 2026	38.01	38.07	37.96	37.97	+0.06	218,500	22	0.261	0.200
Oct 5, 2026	37.82	37.95	37.82	37.91	+0.15	169,281	178	0.134	0.200
Oct 2, 2026	37.74	37.85	37.65	37.76	+0.00	196,269	26	0.085	0.200
Oct 1, 2026	37.57	37.65	37.39	37.58	+0.17	236,120	44	0.143	0.200
Sep 30, 2026	37.40	37.56	37.29	37.41	-0.10	294,321	113	0.141	0.200
Sep 29, 2026	37.53	37.64	37.39	37.51	+0.09	263,832	21	0.126	0.200
Sep 28, 2026	37.50	37.58	37.20	37.42	-0.20	230,410	5	0.217	0.200
Sep 25, 2026	37.58	37.70	37.48	37.62	+0.15	224,040	10	0.112	0.200
Sep 24, 2026	37.34	37.57	37.24	37.47	-0.01	198,494	7	0.281	0.200
Sep 23, 2026	37.64	37.64	37.37	37.48	-0.27	332,055	186	0.100	0.202
Sep 22, 2026	37.71	37.78	37.64	37.75	+0.13	334,985	20	0.202	0.202
Sep 21, 2026	37.32	37.69	37.27	37.62	+0.59	456,506	210	0.153	0.202
Sep 18, 2026	37.14	37.14	36.83	37.03	+0.05	141,511	40	0.117	0.202
Sep 17, 2026	36.84	37.02	36.70	36.98	+0.55	127,994	90	0.126	0.202
Sep 16, 2026	36.40	36.75	36.20	36.43	-0.13	144,209	34	0.127	0.202
Sep 15, 2026	36.60	36.87	36.50	36.56	-0.11	165,567	51	0.311	0.202
Sep 14, 2026	36.65	36.84	36.32	36.67	-0.26	209,231	15	0.262	0.202
Sep 11, 2026	36.78	36.99	36.65	36.93	+0.48	88,501	10	0.000	0.202
Sep 10, 2026	36.59	36.81	36.37	36.45	-0.45	170,673	144	0.144	0.201
Sep 9, 2026	37.12	37.12	36.81	36.90	-0.27	181,279	58	0.227	0.201
Sep 8, 2026	37.41	37.42	37.10	37.17	+0.00	432,837	138	0.214	0.201
Sep 4, 2026	37.25	37.37	37.14	37.22	+0.09	203,630	11	0.154	0.201
Sep 3, 2026	36.51	37.14	36.46	37.13	+0.63	214,439	11	0.115	0.201
Sep 2, 2026	36.72	36.73	36.31	36.50	-0.47	115,895	8	0.272	0.200
Sep 1, 2026	37.07	37.18	36.82	36.97	-0.59	216,600	251	0.121	0.200
Aug 31, 2026	37.28	37.59	37.28	37.56	+0.26	170,674	30	0.296	0.200
Aug 28, 2026	37.58	37.61	37.21	37.30	-0.35	93,825	12	0.167	0.200
Aug 27, 2026	37.00	37.68	37.00	37.65	+1.27	280,392	30	0.210	0.200
Aug 26, 2026	36.04	36.42	36.00	36.38	-0.01	79,022	115	0.139	0.199
Aug 25, 2026	36.53	36.74	36.25	36.39	+0.20	89,594	7	0.288	0.199
Aug 24, 2026	36.40	36.40	35.95	36.19	-0.42	131,012	127	0.136	0.199
Aug 21, 2026	36.59	36.67	36.32	36.61	+0.19	73,438	41	0.230	0.199
Aug 20, 2026	36.58	36.58	36.31	36.42	-0.16	133,354	139	0.150	0.199
Aug 19, 2026	36.91	36.94	36.19	36.58	-0.48	88,715	71	0.161	0.199
Aug 18, 2026	37.08	37.22	36.86	37.06	-0.36	191,645	34	0.000	0.200
Aug 17, 2026	37.72	37.72	37.37	37.42	-0.11	139,188	46	0.178	0.199
Aug 14, 2026	37.66	37.66	37.40	37.53	-0.06	150,624	61	0.132	0.199
Aug 13, 2026	37.50	37.69	37.34	37.59	+0.17	127,144	16	0.232	0.199
Aug 12, 2026	37.42	37.52	37.30	37.42	+0.04	96,529	26	0.292	0.199
Aug 11, 2026	37.55	37.55	37.25	37.38	+0.04	81,010	13	0.240	0.199
Aug 10, 2026	37.34	37.48	37.25	37.34	+0.00	125,386	64	0.252	0.199

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.