AIVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	50.74	50.89	50.74	50.80	50.80	1.12%	712
Nov 21, 2024	49.59	50.24	49.59	50.24	50.24	3.49%	1,137
Nov 20, 2024	48.75	48.75	48.27	48.54	48.54	-0.69%	882
Nov 19, 2024	48.43	48.88	48.43	48.88	48.88	1.63%	1,564
Nov 18, 2024	48.02	48.09	48.02	48.09	48.09	1.22%	387
Nov 15, 2024	47.61	47.62	47.51	47.51	47.51	-2.30%	552
Nov 14, 2024	49.14	49.14	48.63	48.63	48.63	-1.57%	2,290
Nov 13, 2024	49.72	49.82	49.40	49.40	49.40	-0.07%	527
Nov 12, 2024	49.28	49.51	49.28	49.44	49.44	-0.95%	1,016
Nov 11, 2024	50.21	50.21	49.82	49.91	49.91	-0.94%	794
Nov 8, 2024	50.81	50.81	50.19	50.39	50.39	-1.00%	1,469
Nov 7, 2024	49.03	50.89	49.03	50.89	50.89	2.10%	1,749
Nov 6, 2024	49.29	49.85	49.29	49.85	49.85	2.26%	1,078
Nov 5, 2024	48.54	48.75	46.45	48.75	48.75	1.23%	12,847
Nov 4, 2024	47.96	48.50	47.96	48.15	48.15	0.22%	1,480
Nov 1, 2024	48.13	48.13	48.04	48.04	48.04	1.06%	228
Oct 31, 2024	48.11	48.16	47.54	47.54	47.54	-2.48%	625
Oct 30, 2024	48.89	49.25	48.75	48.75	48.75	-1.15%	931
Oct 29, 2024	48.86	49.44	48.86	49.32	49.32	1.08%	1,047
Oct 28, 2024	48.79	48.79	48.79	48.79	48.79	0.13%	146
Oct 25, 2024	48.09	49.18	48.09	48.73	48.73	0.97%	775
Oct 24, 2024	48.49	48.49	47.95	48.26	48.26	0.64%	2,127
Oct 23, 2024	48.50	48.70	47.89	47.96	47.96	-1.90%	2,500
Oct 22, 2024	48.80	48.89	48.80	48.89	48.89	0.20%	329
Oct 21, 2024	45.88	48.98	45.88	48.79	48.79	-2.22%	1,552
Oct 11, 2024	49.72	49.90	49.72	49.90	49.90	1.17%	408
Oct 10, 2024	48.88	49.36	48.88	49.32	49.32	0.61%	1,362
Oct 9, 2024	49.02	49.02	49.02	49.02	49.02	1.12%	58
Oct 8, 2024	48.48	48.48	48.48	48.48	48.48	-0.54%	74
Oct 7, 2024	48.03	49.32	44.98	48.74	48.74	0.74%	5,925
Oct 4, 2024	46.68	48.52	46.68	48.38	48.38	2.63%	4,053
Oct 3, 2024	44.90	47.20	44.90	47.14	47.14	-1.10%	1,170
Oct 2, 2024	47.67	47.67	47.67	47.67	47.67	0.62%	162
Oct 1, 2024	47.37	47.37	47.37	47.37	47.37	-1.31%	289
Sep 30, 2024	47.72	48.00	47.71	48.00	48.00	0.25%	425
Sep 27, 2024	47.97	47.99	47.88	47.88	47.88	0.08%	355
Sep 26, 2024	47.95	48.05	47.84	47.84	47.84	0.67%	593
Sep 25, 2024	47.28	47.53	47.28	47.53	47.53	-0.96%	306
Sep 24, 2024	47.70	48.24	47.60	47.98	47.98	0.82%	10,642
Sep 23, 2024	46.85	47.75	46.85	47.60	47.60	0.97%	3,108
Sep 20, 2024	46.75	47.14	46.75	47.14	47.14	-0.04%	1,586
Sep 19, 2024	47.04	47.16	46.61	47.16	47.16	2.69%	1,717
Sep 18, 2024	45.93	46.09	45.80	45.92	45.92	-0.72%	5,811
Sep 17, 2024	45.25	46.50	45.14	46.25	46.25	0.05%	4,120
Sep 16, 2024	46.30	46.30	46.13	46.23	46.23	0.20%	529
Sep 13, 2024	45.77	46.13	45.77	46.13	46.13	0.74%	222
Sep 12, 2024	45.82	45.82	45.79	45.79	45.79	0.14%	611
Sep 11, 2024	45.01	45.73	44.39	45.73	45.73	0.48%	1,113
Sep 10, 2024	45.51	45.51	45.51	45.51	45.51	0.35%	65
Sep 9, 2024	45.13	45.35	45.13	45.35	45.35	1.58%	334
Sep 6, 2024	44.52	44.64	44.52	44.64	44.64	-1.89%	363
Sep 5, 2024	45.16	45.50	45.16	45.50	45.50	0.58%	467
Sep 4, 2024	45.24	45.24	45.24	45.24	45.24	0.25%	21
Sep 3, 2024	45.99	45.99	45.12	45.12	45.12	-2.46%	435
Aug 30, 2024	46.63	46.63	46.26	46.26	46.26	-0.25%	402
Aug 29, 2024	46.37	46.37	46.37	46.37	46.37	-0.24%	106
Aug 28, 2024	46.71	46.71	46.41	46.48	46.48	-2.14%	422
Aug 27, 2024	47.50	47.50	47.50	47.50	47.50	0.45%	173
Aug 26, 2024	47.43	47.52	47.29	47.29	47.29	0.17%	949
Aug 23, 2024	46.70	47.21	46.70	47.21	47.21	1.66%	2,668
Aug 22, 2024	46.44	46.44	46.44	46.44	46.44	-1.27%	52
Aug 21, 2024	46.92	47.04	46.87	47.04	47.04	1.28%	571
Aug 20, 2024	46.40	46.44	46.40	46.44	46.44	-0.52%	285
Aug 19, 2024	46.12	46.69	46.12	46.69	46.69	1.73%	361
Aug 16, 2024	45.89	45.89	45.89	45.89	45.89	0.55%	154
Aug 15, 2024	45.42	45.64	45.42	45.64	45.64	1.77%	264
Aug 14, 2024	44.90	44.90	44.85	44.85	44.85	0.33%	167
Aug 13, 2024	44.03	44.70	44.03	44.70	44.70	2.97%	725
Aug 12, 2024	43.43	43.43	43.25	43.41	43.41	-0.30%	995
Aug 9, 2024	43.54	43.54	43.54	43.54	43.54	0.48%	77
Aug 8, 2024	42.62	43.34	42.50	43.34	43.34	2.23%	3,191
Aug 7, 2024	43.31	43.31	42.36	42.39	42.39	-0.83%	1,277
Aug 6, 2024	42.34	42.85	42.34	42.74	42.74	0.50%	633
Aug 5, 2024	42.45	42.53	42.45	42.53	42.53	-2.46%	312
Aug 2, 2024	44.00	44.00	43.08	43.60	43.60	-2.50%	1,029
Aug 1, 2024	44.74	44.74	44.70	44.72	44.72	-3.21%	342
Jul 31, 2024	46.21	46.21	46.21	46.21	46.21	2.24%	359
Jul 30, 2024	45.42	45.42	45.05	45.20	45.20	-0.65%	801
Jul 29, 2024	45.70	45.70	45.49	45.49	45.49	-0.65%	206
Jul 26, 2024	45.79	45.79	45.79	45.79	45.79	0.62%	11
Jul 25, 2024	45.30	45.51	45.30	45.51	45.51	0.83%	243
Jul 24, 2024	46.12	46.12	45.13	45.13	45.13	-3.26%	2,261
Jul 23, 2024	46.50	46.66	46.50	46.66	46.66	0.71%	1,277
Jul 22, 2024	46.49	46.49	45.96	46.33	46.33	0.98%	1,405
Jul 19, 2024	45.65	45.90	45.65	45.88	45.88	0.47%	2,252
Jul 18, 2024	46.69	46.69	45.66	45.66	45.66	-1.52%	683
Jul 17, 2024	46.81	46.81	46.37	46.37	46.37	-1.86%	1,134
Jul 16, 2024	46.79	47.24	46.79	47.24	47.24	1.29%	517
Jul 15, 2024	46.82	46.82	46.64	46.64	46.64	-0.58%	1,513
Jul 12, 2024	46.92	46.92	46.92	46.92	46.92	0.67%	128
Jul 11, 2024	46.70	47.04	46.42	46.60	46.60	1.20%	7,740
Jul 10, 2024	46.21	46.21	45.60	46.05	46.05	-0.34%	4,166
Jul 9, 2024	46.51	46.51	46.17	46.21	46.21	-0.30%	1,578
Jul 8, 2024	46.54	46.57	46.02	46.35	46.35	0.35%	12,940
Jul 5, 2024	46.08	46.21	45.90	46.19	46.19	-0.17%	720
Jul 3, 2024	46.17	46.26	46.17	46.26	46.26	0.82%	253
Jul 2, 2024	45.71	45.93	45.68	45.89	45.89	0.48%	31,813
Jul 1, 2024	45.42	45.67	44.42	45.67	45.67	0.58%	98,791
Jun 28, 2024	45.64	45.77	45.36	45.41	45.41	-0.27%	3,324
Jun 27, 2024	44.77	45.53	44.77	45.53	45.53	1.96%	1,166