AIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.95	56.11	55.89	55.89	55.89	0.20%	3,894
Jun 25, 2026	55.71	55.80	55.71	55.78	55.78	0.46%	906
Jun 24, 2026	57.15	57.15	57.15	57.15	55.52	-0.22%	112
Jun 23, 2026	56.97	57.28	56.97	57.28	55.64	-1.05%	3,416
Jun 22, 2026	57.93	57.93	57.87	57.89	56.24	0.01%	1,646
Jun 18, 2026	57.92	57.94	57.88	57.88	56.23	0.02%	1,333
Jun 17, 2026	58.74	58.78	57.73	57.87	56.22	-0.82%	7,115
Jun 16, 2026	58.26	58.47	58.26	58.35	56.68	0.97%	2,854
Jun 15, 2026	57.80	57.80	57.71	57.79	56.14	0.59%	2,852
Jun 12, 2026	57.39	57.45	57.39	57.45	55.81	0.54%	453
Jun 11, 2026	56.25	57.15	56.12	57.15	55.52	2.41%	1,344
Jun 10, 2026	55.99	55.99	55.80	55.80	54.21	-0.75%	3,384
Jun 9, 2026	56.63	56.63	56.07	56.22	54.62	0.12%	2,431
Jun 8, 2026	56.43	56.43	56.15	56.15	54.55	0.24%	911
Jun 5, 2026	56.60	56.60	56.02	56.02	54.42	-1.90%	362
Jun 4, 2026	57.09	57.14	57.02	57.10	55.47	0.52%	2,196
Jun 3, 2026	56.99	56.99	56.81	56.81	55.19	-0.67%	1,930
Jun 2, 2026	56.98	57.25	56.98	57.19	55.56	0.16%	633
Jun 1, 2026	57.00	57.21	57.00	57.09	55.47	-0.57%	741
May 29, 2026	57.42	57.42	57.42	57.42	55.78	0.01%	516
May 28, 2026	57.27	57.43	57.27	57.41	55.78	-0.47%	1,097
May 27, 2026	57.67	57.68	57.61	57.68	56.04	-0.60%	2,405
May 26, 2026	58.06	58.06	57.92	58.03	56.38	1.30%	934
May 22, 2026	57.35	57.35	57.29	57.29	55.65	-0.40%	840
May 21, 2026	57.62	57.62	57.52	57.52	55.88	0.40%	448
May 20, 2026	57.19	57.29	57.19	57.29	55.65	1.21%	279
May 19, 2026	56.70	56.70	56.60	56.60	54.99	-0.80%	381
May 18, 2026	56.89	57.06	56.80	57.06	55.43	1.06%	1,960
May 15, 2026	56.46	56.46	56.46	56.46	54.85	-1.23%	320
May 14, 2026	57.34	57.34	57.16	57.16	55.53	-0.38%	660
May 13, 2026	57.21	57.38	57.20	57.38	55.74	0.43%	491
May 12, 2026	56.93	57.13	56.93	57.13	55.50	-0.25%	760
May 11, 2026	57.37	57.37	57.27	57.27	55.64	0.03%	807
May 8, 2026	57.16	57.26	57.16	57.26	55.62	1.01%	339
May 7, 2026	57.46	57.46	56.68	56.68	55.07	-1.11%	677
May 6, 2026	57.29	57.32	57.29	57.32	55.68	2.18%	447
May 5, 2026	55.95	56.21	55.95	56.09	54.49	1.05%	3,116
May 4, 2026	55.90	55.90	55.27	55.51	53.93	-1.57%	2,464
May 1, 2026	56.40	56.59	56.40	56.40	54.79	-0.20%	793
Apr 30, 2026	56.17	56.61	56.17	56.51	54.90	2.40%	1,260
Apr 29, 2026	55.10	55.22	55.10	55.19	53.61	-1.04%	1,046
Apr 28, 2026	55.79	55.80	55.72	55.77	54.18	-0.13%	2,063
Apr 27, 2026	55.88	55.88	55.81	55.84	54.25	-0.26%	1,102
Apr 24, 2026	55.90	56.03	55.79	55.99	54.39	0.20%	1,534
Apr 23, 2026	56.22	56.27	55.47	55.87	54.28	-0.92%	3,791
Apr 22, 2026	56.61	56.61	56.33	56.39	54.78	0.20%	3,757
Apr 21, 2026	57.16	57.31	56.28	56.28	54.67	-1.90%	2,074
Apr 20, 2026	57.24	57.37	57.24	57.37	55.73	-0.44%	849
Apr 17, 2026	57.77	57.77	57.62	57.62	55.98	0.82%	2,890
Apr 16, 2026	57.43	57.45	57.15	57.15	55.52	-0.48%	931
Apr 15, 2026	57.45	57.45	57.40	57.42	55.79	-0.35%	1,643
Apr 14, 2026	57.64	57.64	57.63	57.63	55.98	0.48%	1,869
Apr 13, 2026	56.60	57.36	56.60	57.36	55.72	0.54%	3,495
Apr 10, 2026	57.06	57.07	56.79	57.05	55.42	0.73%	3,106
Apr 9, 2026	56.31	56.83	56.26	56.63	55.01	-0.01%	3,003
Apr 8, 2026	56.48	56.72	56.36	56.64	55.02	2.28%	3,362
Apr 7, 2026	54.50	55.38	54.23	55.38	53.80	0.78%	900
Apr 6, 2026	54.63	55.04	54.63	54.95	53.38	0.69%	1,471
Apr 2, 2026	54.37	54.60	54.37	54.57	53.02	-0.42%	1,607
Apr 1, 2026	54.98	55.04	54.80	54.80	53.24	1.26%	590
Mar 31, 2026	53.68	54.12	53.37	54.12	52.58	2.90%	1,087
Mar 30, 2026	52.74	52.96	52.48	52.60	51.10	0.52%	5,465
Mar 27, 2026	52.63	52.77	52.29	52.32	50.83	-0.44%	3,596
Mar 26, 2026	52.85	53.22	52.55	52.55	51.05	-1.60%	1,648
Mar 25, 2026	53.45	53.49	53.45	53.47	51.88	1.39%	1,298
Mar 24, 2026	52.39	52.93	52.39	52.74	51.17	-0.68%	6,620
Mar 23, 2026	52.79	53.59	52.75	53.10	51.52	1.99%	3,481
Mar 20, 2026	52.65	52.65	51.78	52.07	50.52	-2.90%	1,556
Mar 19, 2026	52.85	53.89	52.81	53.62	52.03	0.19%	2,838
Mar 18, 2026	54.07	54.08	53.52	53.52	51.93	-1.45%	384
Mar 17, 2026	54.49	54.49	54.25	54.31	52.69	0.53%	1,443
Mar 16, 2026	53.51	54.18	53.51	54.02	52.41	1.33%	5,771
Mar 13, 2026	53.74	53.74	53.13	53.31	51.72	-0.57%	5,578
Mar 12, 2026	53.58	53.78	53.52	53.61	52.02	-1.34%	1,313
Mar 11, 2026	54.26	54.42	54.26	54.34	52.72	-0.22%	1,522
Mar 10, 2026	54.80	55.24	54.40	54.46	52.84	0.21%	7,947
Mar 9, 2026	53.30	54.34	53.08	54.34	52.72	0.52%	1,780
Mar 6, 2026	53.41	54.06	53.41	54.06	52.45	-0.69%	969
Mar 5, 2026	54.95	54.95	54.05	54.44	52.81	-2.12%	1,118
Mar 4, 2026	55.42	55.62	55.26	55.62	53.96	0.70%	4,835
Mar 3, 2026	54.64	55.35	54.05	55.23	53.58	-2.99%	4,872
Mar 2, 2026	56.91	57.05	56.80	56.93	55.24	-2.08%	5,588
Feb 27, 2026	58.21	58.21	58.14	58.14	56.41	-0.14%	704
Feb 26, 2026	58.15	58.24	58.15	58.22	56.48	-0.40%	837
Feb 25, 2026	58.19	58.46	58.19	58.45	56.71	0.93%	702
Feb 24, 2026	57.78	57.98	57.64	57.91	56.18	0.14%	5,369
Feb 23, 2026	57.89	57.92	57.83	57.83	56.11	-0.07%	1,841
Feb 20, 2026	57.70	57.87	57.66	57.87	56.14	0.82%	1,013
Feb 19, 2026	57.10	57.40	57.10	57.40	55.69	0.02%	2,035
Feb 18, 2026	57.68	57.68	57.37	57.39	55.68	-0.52%	2,341
Feb 17, 2026	57.27	57.69	57.23	57.69	55.97	0.15%	4,415
Feb 13, 2026	57.51	57.64	57.37	57.60	55.89	-0.14%	4,145
Feb 12, 2026	57.86	57.92	57.65	57.68	55.96	0.45%	2,656
Feb 11, 2026	57.33	57.43	57.19	57.42	55.71	0.39%	1,221
Feb 10, 2026	57.30	57.30	57.17	57.20	55.49	0.35%	1,792
Feb 9, 2026	56.91	57.02	56.91	57.00	55.30	0.76%	1,279
Feb 6, 2026	56.30	56.57	56.30	56.57	54.88	1.71%	1,961
Feb 5, 2026	55.60	55.77	55.60	55.62	53.96	-0.88%	2,199
Feb 4, 2026	56.22	56.33	55.90	56.11	54.44	1.08%	4,432
Feb 3, 2026	54.84	55.51	54.84	55.51	53.86	1.19%	1,866