AIVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	54.88	54.88	54.88	54.88	54.88	0.18%	33
Jul 17, 2025	54.49	54.81	54.37	54.78	54.78	0.98%	2,148
Jul 16, 2025	54.25	54.25	54.25	54.25	54.25	-0.19%	320
Jul 15, 2025	54.58	54.58	54.35	54.35	54.35	1.39%	332
Jul 14, 2025	53.67	53.67	53.60	53.60	53.60	-0.46%	438
Jul 11, 2025	53.95	53.95	53.85	53.85	53.85	-0.25%	395
Jul 10, 2025	54.30	54.30	53.99	53.99	53.99	-0.48%	558
Jul 9, 2025	54.25	54.25	54.25	54.25	54.25	0.63%	236
Jul 8, 2025	53.91	53.91	53.91	53.91	53.91	1.22%	460
Jul 7, 2025	53.68	53.68	53.26	53.26	53.26	-2.05%	2,360
Jul 3, 2025	54.00	54.51	54.00	54.38	54.38	1.65%	1,660
Jul 2, 2025	53.37	53.53	53.37	53.49	53.49	1.04%	2,297
Jul 1, 2025	52.23	53.06	52.23	52.94	52.94	-0.85%	5,163
Jun 30, 2025	53.40	53.40	53.40	53.40	53.40	1.26%	226
Jun 27, 2025	52.95	52.95	52.73	52.73	52.73	-0.19%	339
Jun 26, 2025	52.30	52.84	52.30	52.84	52.84	1.89%	1,291
Jun 25, 2025	51.98	52.06	51.85	51.85	51.85	-0.07%	494
Jun 24, 2025	51.65	51.89	51.65	51.89	51.89	3.46%	960
Jun 23, 2025	50.18	50.33	50.07	50.15	50.15	0.14%	418
Jun 20, 2025	51.00	51.00	50.01	50.08	50.08	-0.59%	938
Jun 18, 2025	51.00	51.00	50.38	50.38	50.38	0.60%	770
Jun 17, 2025	50.20	50.71	50.08	50.08	50.08	-0.68%	4,747
Jun 16, 2025	50.29	50.42	50.29	50.42	50.42	2.36%	433
Jun 13, 2025	49.26	49.26	49.26	49.26	49.26	-1.69%	211
Jun 12, 2025	49.55	50.11	49.55	50.11	50.11	0.77%	759
Jun 11, 2025	50.23	50.39	49.72	49.72	49.72	-0.87%	2,015
Jun 10, 2025	50.27	50.27	50.04	50.16	50.16	0.17%	820
Jun 9, 2025	50.07	50.07	50.07	50.07	50.07	1.20%	238
Jun 6, 2025	49.63	49.63	49.48	49.48	49.48	0.71%	506
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