AIVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	68.48	68.61	68.40	68.61	68.61	0.28%	1,525
Dec 24, 2025	68.45	68.45	68.37	68.42	68.42	0.38%	707
Dec 23, 2025	68.73	68.73	67.70	68.16	68.16	0.33%	979
Dec 22, 2025	67.96	68.04	67.78	67.94	67.94	0.90%	1,433
Dec 19, 2025	66.84	67.38	66.84	67.33	67.33	2.10%	1,361
Dec 18, 2025	66.43	66.43	65.94	65.94	65.94	1.91%	980
Dec 17, 2025	66.91	66.91	64.71	64.71	64.71	-1.93%	2,336
Dec 16, 2025	66.65	66.70	65.98	65.98	65.98	-1.01%	1,596
Dec 15, 2025	66.96	66.96	66.66	66.66	66.66	-0.99%	1,735
Dec 12, 2025	69.39	69.39	67.18	67.33	67.33	-4.04%	7,657
Dec 11, 2025	69.69	70.34	69.20	70.16	70.16	-1.14%	3,061
Dec 10, 2025	70.07	71.07	70.03	70.97	70.97	1.11%	4,277
Dec 9, 2025	70.04	70.19	70.04	70.19	70.19	0.04%	946
Dec 8, 2025	70.00	70.39	69.89	70.16	70.16	1.45%	1,663
Dec 5, 2025	68.68	69.16	68.68	69.16	69.16	1.30%	4,664
Dec 4, 2025	68.28	68.28	68.28	68.28	68.27	0.46%	181
Dec 3, 2025	67.29	67.96	67.29	67.96	67.96	0.14%	595
Dec 2, 2025	67.92	68.73	67.87	67.87	67.87	1.32%	1,402
Dec 1, 2025	68.65	68.65	66.27	66.98	66.98	0.05%	2,168
Nov 28, 2025	66.20	67.01	66.20	66.95	66.95	1.32%	4,013
Nov 26, 2025	65.84	66.17	65.47	66.08	66.08	2.18%	1,507
Nov 25, 2025	63.51	64.83	63.51	64.67	64.67	-0.30%	4,519
Nov 24, 2025	63.00	64.86	63.00	64.86	64.86	4.05%	1,644
Nov 21, 2025	61.86	62.90	61.11	62.34	62.34	-0.27%	3,717
Nov 20, 2025	64.94	64.94	62.51	62.51	62.51	-3.70%	1,587
Nov 19, 2025	64.69	64.91	64.62	64.91	64.91	0.73%	664
Nov 18, 2025	66.75	66.75	63.92	64.44	64.44	-1.96%	4,015
Nov 17, 2025	67.14	67.14	65.73	65.73	65.72	-2.18%	3,941
Nov 14, 2025	65.01	67.75	65.01	67.19	67.19	0.16%	2,528
Nov 13, 2025	68.17	68.17	66.80	67.08	67.08	-3.37%	1,114
Nov 12, 2025	70.00	70.00	69.24	69.42	69.42	0.27%	6,881
Nov 11, 2025	70.25	70.25	69.24	69.24	69.24	-2.29%	935
Nov 10, 2025	71.01	71.01	70.58	70.86	70.86	2.77%	2,098
Nov 7, 2025	68.08	68.95	67.06	68.95	68.95	-0.90%	6,355
Nov 6, 2025	70.50	70.51	69.34	69.57	69.57	-1.30%	13,314
Nov 5, 2025	70.65	70.65	70.49	70.49	70.49	1.43%	648
Nov 4, 2025	70.42	70.45	69.49	69.50	69.50	-4.24%	1,653
Nov 3, 2025	72.43	72.79	72.31	72.58	72.58	0.59%	1,287
Oct 31, 2025	72.30	72.48	72.00	72.15	72.15	1.29%	15,679
Oct 30, 2025	71.87	71.89	71.23	71.23	71.23	-1.16%	1,033
Oct 29, 2025	72.05	72.30	71.91	72.07	72.07	1.38%	1,586
Oct 28, 2025	71.00	71.09	70.71	71.09	71.09	0.31%	2,515
Oct 27, 2025	71.59	71.59	69.89	70.87	70.87	2.22%	1,830
Oct 24, 2025	69.39	69.65	69.15	69.33	69.33	2.14%	2,114
Oct 23, 2025	67.88	67.88	67.88	67.88	67.88	1.83%	719
Oct 22, 2025	67.50	67.50	66.10	66.66	66.66	-1.27%	1,693
Oct 21, 2025	67.03	67.56	67.03	67.52	67.52	-0.49%	1,372
Oct 20, 2025	67.85	67.85	67.85	67.85	67.85	1.48%	799
Oct 17, 2025	66.68	67.15	66.54	66.87	66.87	-0.24%	1,496
Oct 16, 2025	67.68	67.68	67.03	67.03	67.03	0.78%	903