AIVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	72.75	74.36	71.42	72.83	72.83	-1.57%	7,112
Feb 25, 2026	73.78	74.14	73.60	74.00	74.00	2.40%	4,916
Feb 24, 2026	72.52	72.58	72.20	72.26	72.26	2.05%	892
Feb 23, 2026	71.75	71.75	70.81	70.81	70.80	-2.54%	1,215
Feb 20, 2026	72.82	73.12	72.65	72.65	72.65	0.45%	1,442
Feb 19, 2026	72.05	72.33	72.05	72.33	72.33	-0.26%	599
Feb 18, 2026	71.47	73.24	71.47	72.52	72.52	1.48%	2,866
Feb 17, 2026	71.10	71.46	71.10	71.46	71.46	-0.74%	1,076
Feb 13, 2026	71.77	71.99	71.77	71.99	71.99	1.15%	555
Feb 12, 2026	72.99	72.99	71.17	71.17	71.17	-2.18%	1,195
Feb 11, 2026	73.22	73.22	71.70	72.76	72.76	0.09%	1,880
Feb 10, 2026	72.74	73.05	72.60	72.69	72.69	0.10%	5,526
Feb 9, 2026	71.85	72.89	71.85	72.62	72.62	2.02%	2,122
Feb 6, 2026	69.70	71.18	69.70	71.18	71.18	5.17%	681
Feb 5, 2026	67.98	68.61	67.00	67.68	67.68	-1.44%	5,720
Feb 4, 2026	70.21	70.27	67.69	68.67	68.67	-2.99%	2,190
Feb 3, 2026	70.82	71.14	69.69	70.79	70.79	-2.04%	3,457
Feb 2, 2026	71.93	73.01	71.93	72.26	72.26	0.98%	2,349
Jan 30, 2026	72.94	72.94	71.56	71.56	71.56	-2.20%	443
Jan 29, 2026	72.68	73.17	72.66	73.17	73.17	-2.84%	1,924
Jan 28, 2026	75.83	75.83	74.95	75.31	75.31	1.74%	1,703
Jan 27, 2026	73.90	74.09	73.90	74.02	74.02	2.24%	624
Jan 26, 2026	72.42	72.50	72.40	72.40	72.40	1.31%	623
Jan 23, 2026	71.57	71.57	71.47	71.47	71.47	-0.03%	975
Jan 22, 2026	71.36	71.49	71.33	71.49	71.49	1.50%	1,877
Jan 21, 2026	69.26	70.56	69.26	70.43	70.43	1.77%	2,434
Jan 20, 2026	69.48	70.55	69.19	69.21	69.20	-2.84%	3,054
Jan 16, 2026	71.29	71.32	70.97	71.23	71.23	0.66%	980
Jan 15, 2026	71.54	71.76	70.76	70.76	70.76	0.80%	1,055
Jan 14, 2026	70.57	70.64	69.98	70.20	70.20	-0.89%	3,066
Jan 13, 2026	70.73	71.39	70.72	70.83	70.83	-0.79%	1,818
Jan 12, 2026	69.14	71.51	69.14	71.39	71.39	1.23%	907
Jan 9, 2026	70.44	70.52	70.44	70.52	70.52	1.54%	474
Jan 8, 2026	69.93	69.93	69.26	69.45	69.45	-1.77%	482
Jan 7, 2026	70.77	70.97	70.71	70.71	70.71	-0.74%	1,158
Jan 6, 2026	70.49	71.37	70.43	71.24	71.24	2.04%	1,498
Jan 5, 2026	70.49	70.49	69.48	69.82	69.82	0.84%	2,068
Jan 2, 2026	68.89	69.41	68.84	69.24	69.24	2.11%	1,845
Dec 31, 2025	68.25	68.35	67.81	67.81	67.81	-1.12%	2,552
Dec 30, 2025	69.23	69.23	68.57	68.58	68.57	-0.05%	1,541
Dec 29, 2025	68.25	68.61	68.25	68.61	68.50	-	1,066
Dec 26, 2025	68.48	68.61	68.40	68.61	68.49	0.28%	1,525
Dec 24, 2025	68.45	68.45	68.37	68.42	68.30	0.38%	707
Dec 23, 2025	68.73	68.73	67.70	68.16	68.04	0.33%	979
Dec 22, 2025	67.96	68.04	67.78	67.94	67.82	0.90%	1,433
Dec 19, 2025	66.84	67.38	66.84	67.33	67.22	2.10%	1,361
Dec 18, 2025	66.43	66.43	65.94	65.94	65.83	1.91%	980
Dec 17, 2025	66.91	66.91	64.71	64.71	64.60	-1.93%	2,336
Dec 16, 2025	66.65	66.70	65.98	65.98	65.87	-1.01%	1,596
Dec 15, 2025	66.96	66.96	66.66	66.66	66.55	-0.99%	1,735