AIVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	51.76	51.92	51.76	51.87	51.87	-3.04%	959
Feb 20, 2025	53.50	53.50	53.50	53.50	53.50	-0.87%	92
Feb 19, 2025	54.20	54.82	53.86	53.96	53.96	-0.16%	3,613
Feb 18, 2025	53.64	54.05	53.52	54.05	54.05	2.44%	2,847
Feb 14, 2025	52.49	52.76	52.34	52.76	52.76	0.26%	519
Feb 13, 2025	52.29	52.63	52.29	52.63	52.63	0.69%	507
Feb 12, 2025	51.95	52.27	51.95	52.27	52.27	0.48%	495
Feb 11, 2025	52.32	52.32	52.02	52.02	52.02	-0.81%	317
Feb 10, 2025	52.14	52.56	52.14	52.44	52.44	2.50%	795
Feb 7, 2025	51.10	51.17	51.10	51.17	51.17	-0.62%	582
Feb 6, 2025	51.49	51.49	51.49	51.49	51.49	-0.14%	239
Feb 5, 2025	50.91	51.71	50.83	51.56	51.56	1.63%	4,529
Feb 4, 2025	50.74	50.74	50.73	50.73	50.73	1.44%	902
Feb 3, 2025	49.94	50.18	49.94	50.01	50.01	-1.44%	752
Jan 31, 2025	51.60	51.60	50.74	50.74	50.74	0.17%	427
Jan 30, 2025	50.69	50.82	50.29	50.66	50.66	1.82%	5,906
Jan 29, 2025	49.83	49.83	49.75	49.75	49.75	0.07%	334
Jan 28, 2025	48.28	49.91	48.28	49.72	49.72	2.35%	1,830
Jan 27, 2025	49.68	49.89	48.32	48.58	48.58	-7.10%	4,680
Jan 24, 2025	53.07	53.07	52.29	52.29	52.29	-0.36%	2,902
Jan 23, 2025	52.06	52.48	52.06	52.48	52.48	-0.22%	1,431
Jan 22, 2025	52.60	52.60	52.60	52.60	52.60	2.08%	222
Jan 21, 2025	51.24	51.70	51.24	51.52	51.52	2.07%	762
Jan 17, 2025	50.61	50.65	50.47	50.48	50.48	1.19%	1,099
Jan 16, 2025	50.16	50.23	49.88	49.88	49.88	0.25%	1,099
Jan 15, 2025	49.83	49.98	49.76	49.76	49.76	1.83%	430
Jan 14, 2025	48.85	48.87	48.85	48.87	48.87	0.65%	1,014
Jan 13, 2025	48.50	48.56	48.26	48.55	48.55	-1.65%	1,927
Jan 10, 2025	49.21	49.37	49.05	49.37	49.37	-1.71%	699
Jan 8, 2025	50.37	50.59	50.20	50.23	50.23	-0.12%	2,667
Jan 7, 2025	50.29	50.29	50.29	50.29	50.29	-1.83%	84
Jan 6, 2025	51.60	51.68	51.23	51.23	51.23	2.69%	2,064
Jan 3, 2025	49.34	49.88	49.34	49.88	49.88	2.57%	1,017
Jan 2, 2025	49.03	49.03	48.38	48.63	48.63	0.20%	3,058
Dec 31, 2024	48.77	48.77	48.54	48.54	48.54	-0.81%	813
Dec 30, 2024	48.70	48.93	48.70	48.93	48.93	-1.52%	862
Dec 27, 2024	49.46	49.82	49.38	49.69	49.60	-1.42%	1,369
Dec 26, 2024	50.41	50.41	50.40	50.41	50.31	0.07%	830
Dec 24, 2024	50.08	50.45	50.08	50.37	50.28	0.96%	810
Dec 23, 2024	49.68	49.89	49.68	49.89	49.80	0.92%	3,815
Dec 20, 2024	48.14	49.78	48.14	49.44	49.34	1.47%	3,078
Dec 19, 2024	48.72	48.72	48.72	48.72	48.63	-1.07%	208
Dec 18, 2024	51.02	51.05	49.25	49.25	49.15	-3.35%	480
Dec 17, 2024	51.00	51.95	50.96	50.96	50.86	-1.31%	3,127
Dec 16, 2024	51.66	51.66	51.63	51.63	51.53	1.12%	952
Dec 13, 2024	51.40	51.40	50.90	51.06	50.96	0.38%	431
Dec 12, 2024	50.82	50.97	50.82	50.86	50.77	0.01%	742
Dec 11, 2024	50.86	50.86	50.86	50.86	50.76	1.59%	123
Dec 10, 2024	51.45	51.76	50.07	50.07	49.97	-3.16%	1,570
Dec 9, 2024	51.89	51.89	51.70	51.70	51.60	-0.85%	905
Dec 6, 2024	52.20	52.20	52.15	52.15	52.05	0.84%	457
Dec 5, 2024	52.04	52.16	51.71	51.71	51.61	-0.92%	2,346
Dec 4, 2024	51.84	52.21	51.84	52.19	52.09	2.69%	3,635
Dec 3, 2024	50.63	50.82	50.63	50.82	50.73	0.42%	1,031
Dec 2, 2024	50.32	50.61	50.32	50.61	50.51	1.31%	1,074
Nov 29, 2024	49.92	50.05	49.92	49.96	49.86	0.65%	702
Nov 27, 2024	50.19	50.19	49.23	49.63	49.54	-2.42%	1,199
Nov 26, 2024	51.11	51.11	50.86	50.86	50.77	-0.51%	672
Nov 25, 2024	50.86	51.92	50.86	51.12	51.03	0.64%	4,433
Nov 22, 2024	50.74	50.89	50.74	50.80	50.70	1.12%	712
Nov 21, 2024	49.59	50.24	49.59	50.24	50.14	3.49%	1,137
Nov 20, 2024	48.75	48.75	48.27	48.54	48.45	-0.69%	882
Nov 19, 2024	48.43	48.88	48.43	48.88	48.78	1.63%	1,564
Nov 18, 2024	48.02	48.09	48.02	48.09	48.00	1.22%	387
Nov 15, 2024	47.61	47.62	47.51	47.51	47.42	-2.30%	552
Nov 14, 2024	49.14	49.14	48.63	48.63	48.54	-1.57%	2,290
Nov 13, 2024	49.72	49.82	49.40	49.40	49.31	-0.07%	527
Nov 12, 2024	49.28	49.51	49.28	49.44	49.34	-0.95%	1,016
Nov 11, 2024	50.21	50.21	49.82	49.91	49.82	-0.94%	794
Nov 8, 2024	50.81	50.81	50.19	50.39	50.29	-1.00%	1,469
Nov 7, 2024	49.03	50.89	49.03	50.89	50.80	2.10%	1,749
Nov 6, 2024	49.29	49.85	49.29	49.85	49.75	2.26%	1,078
Nov 5, 2024	48.54	48.75	46.45	48.75	48.65	1.23%	12,847
Nov 4, 2024	47.96	48.50	47.96	48.15	48.06	0.22%	1,480
Nov 1, 2024	48.13	48.13	48.04	48.04	47.95	1.06%	228
Oct 31, 2024	48.11	48.16	47.54	47.54	47.45	-2.48%	625
Oct 30, 2024	48.89	49.25	48.75	48.75	48.66	-1.15%	931
Oct 29, 2024	48.86	49.44	48.86	49.32	49.23	1.08%	1,047
Oct 28, 2024	48.79	48.79	48.79	48.79	48.70	0.13%	146
Oct 25, 2024	48.09	49.18	48.09	48.73	48.64	0.97%	775
Oct 24, 2024	48.49	48.49	47.95	48.26	48.17	0.64%	2,127
Oct 23, 2024	48.50	48.70	47.89	47.96	47.87	-1.90%	2,500
Oct 22, 2024	48.80	48.89	48.80	48.89	48.79	0.20%	329
Oct 21, 2024	45.88	48.98	45.88	48.79	48.70	-2.22%	1,552
Oct 11, 2024	49.72	49.90	49.72	49.90	49.80	1.17%	408
Oct 10, 2024	48.88	49.36	48.88	49.32	49.22	0.61%	1,362
Oct 9, 2024	49.02	49.02	49.02	49.02	48.93	1.12%	58
Oct 8, 2024	48.48	48.48	48.48	48.48	48.39	-0.54%	74
Oct 7, 2024	48.03	49.32	44.98	48.74	48.65	0.74%	5,925
Oct 4, 2024	46.68	48.52	46.68	48.38	48.29	2.63%	4,053
Oct 3, 2024	44.90	47.20	44.90	47.14	47.05	-1.10%	1,170
Oct 2, 2024	47.67	47.67	47.67	47.67	47.57	0.62%	162
Oct 1, 2024	47.37	47.37	47.37	47.37	47.28	-1.31%	289
Sep 30, 2024	47.72	48.00	47.71	48.00	47.91	0.25%	425
Sep 27, 2024	47.97	47.99	47.88	47.88	47.79	0.08%	355
Sep 26, 2024	47.95	48.05	47.84	47.84	47.75	0.67%	593
Sep 25, 2024	47.28	47.53	47.28	47.53	47.43	-0.96%	306
Sep 24, 2024	47.70	48.24	47.60	47.98	47.89	0.82%	10,642
Sep 23, 2024	46.85	47.75	46.85	47.60	47.50	0.97%	3,108
Sep 20, 2024	46.75	47.14	46.75	47.14	47.05	-0.04%	1,586