AIVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	49.63	49.63	49.48	49.48	49.48	0.71%	495
Jun 5, 2025	49.19	49.40	48.99	49.13	49.13	0.49%	2,487
Jun 4, 2025	48.79	48.89	48.79	48.89	48.89	0.97%	498
Jun 3, 2025	47.84	48.43	47.84	48.43	48.43	1.88%	1,388
Jun 2, 2025	45.80	47.53	45.80	47.53	47.53	0.74%	1,922
May 30, 2025	46.74	47.18	46.74	47.18	47.18	-0.77%	865
May 29, 2025	48.31	48.31	47.55	47.55	47.55	-0.55%	535
May 28, 2025	48.28	48.29	47.73	47.81	47.81	-0.77%	2,241
May 27, 2025	46.27	48.18	46.18	48.18	48.18	2.37%	1,368
May 23, 2025	47.03	47.06	46.96	47.06	47.06	-0.78%	744
May 22, 2025	47.14	47.71	47.14	47.43	47.43	0.02%	2,194
May 21, 2025	47.49	47.99	47.42	47.42	47.42	-1.62%	2,088
May 20, 2025	48.20	48.20	48.20	48.20	48.20	-0.43%	10
May 19, 2025	48.48	48.48	48.41	48.41	48.41	-0.61%	323
May 16, 2025	48.54	48.71	48.42	48.71	48.71	0.21%	1,461
May 15, 2025	48.61	48.61	48.61	48.61	48.61	-0.60%	68
May 14, 2025	48.90	48.90	48.90	48.90	48.90	0.72%	33
May 13, 2025	48.55	48.55	48.55	48.55	48.55	2.52%	146
May 12, 2025	47.00	47.36	47.00	47.36	47.36	5.54%	1,130
May 9, 2025	44.87	44.87	44.87	44.87	44.87	-0.27%	1,131
May 8, 2025	44.78	45.37	44.78	44.99	44.99	1.49%	2,024
May 7, 2025	44.17	44.33	43.69	44.33	44.33	-0.09%	2,345
May 6, 2025	44.08	44.48	44.08	44.37	44.37	-1.07%	1,690
May 5, 2025	44.78	44.85	44.78	44.85	44.85	0.36%	333
May 2, 2025	44.81	44.86	44.55	44.69	44.69	2.12%	1,550
May 1, 2025	44.04	44.14	43.76	43.76	43.76	0.69%	1,497
Apr 30, 2025	42.83	43.46	42.83	43.46	43.46	-0.11%	429
Apr 29, 2025	43.50	43.51	43.32	43.51	43.51	0.20%	1,994
Apr 28, 2025	43.42	43.42	43.42	43.42	43.42	0.10%	106
Apr 25, 2025	43.00	43.38	43.00	43.38	43.38	1.42%	1,497
Apr 24, 2025	41.74	42.77	41.74	42.77	42.77	4.06%	2,353
Apr 23, 2025	40.73	41.52	40.65	41.10	41.10	3.89%	3,709
Apr 22, 2025	38.98	39.56	38.98	39.56	39.56	3.02%	1,980
Apr 21, 2025	39.59	39.59	38.40	38.40	38.40	-3.34%	1,482
Apr 17, 2025	39.95	39.99	39.73	39.73	39.73	0.07%	694
Apr 16, 2025	39.11	40.05	39.10	39.70	39.70	-2.67%	3,482
Apr 15, 2025	40.75	40.79	40.75	40.79	40.79	0.32%	488
Apr 14, 2025	41.04	41.36	40.40	40.66	40.66	1.02%	1,905
Apr 11, 2025	39.51	40.25	39.51	40.25	40.25	2.53%	1,369
Apr 10, 2025	39.77	39.77	38.93	39.26	39.26	-5.54%	1,322
Apr 9, 2025	36.47	41.56	36.47	41.56	41.56	14.00%	3,396
Apr 8, 2025	39.01	39.01	36.36	36.46	36.46	-3.16%	3,497
Apr 7, 2025	35.69	38.70	35.69	37.65	37.65	0.42%	1,470
Apr 4, 2025	38.26	38.39	37.17	37.49	37.49	-6.95%	1,560
Apr 3, 2025	41.37	41.37	40.29	40.29	40.29	-8.40%	1,832
Apr 2, 2025	43.31	43.99	43.31	43.99	43.99	1.34%	1,261
Apr 1, 2025	43.41	43.41	43.41	43.41	43.41	1.30%	200
Mar 31, 2025	42.35	42.96	42.32	42.85	42.85	-1.13%	2,061
Mar 28, 2025	43.26	43.42	43.23	43.34	43.34	-3.58%	2,815
Mar 27, 2025	45.25	45.25	44.95	44.95	44.95	-1.10%	263