AIVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	116.91	116.91	116.91	117.27	117.27	-2.25%	14,684
Oct 7, 2026	119.12	119.98	118.96	119.98	119.98	-0.72%	1,940
Oct 6, 2026	120.48	121.44	120.48	120.85	120.85	0.70%	13,559
Oct 5, 2026	119.86	120.18	119.68	120.01	120.01	0.74%	8,077
Oct 2, 2026	118.84	119.30	118.50	119.13	119.13	1.54%	25,020
Oct 1, 2026	115.44	117.62	115.44	117.32	117.32	2.02%	4,777
Sep 30, 2026	115.18	115.29	115.00	115.00	114.99	0.43%	7,002
Sep 29, 2026	114.11	115.41	114.11	114.50	114.50	0.68%	2,884
Sep 28, 2026	113.33	114.02	113.33	113.73	113.73	-2.21%	1,622
Sep 25, 2026	115.55	117.38	115.55	116.30	116.30	0.57%	3,926
Sep 24, 2026	114.89	116.13	114.86	115.64	115.64	-0.12%	2,081
Sep 23, 2026	117.02	117.02	115.76	115.78	115.78	-1.00%	2,244
Sep 22, 2026	117.05	117.16	116.28	116.95	116.95	0.62%	2,589
Sep 21, 2026	114.29	116.42	113.93	116.23	116.23	3.42%	9,966
Sep 18, 2026	112.21	112.39	111.40	112.39	112.39	0.81%	1,941
Sep 17, 2026	111.69	112.24	111.47	111.49	111.49	2.21%	14,613
Sep 16, 2026	106.99	110.41	106.99	109.08	109.08	1.51%	5,170
Sep 15, 2026	108.29	108.29	107.46	107.46	107.46	-0.58%	813
Sep 14, 2026	107.03	109.12	106.82	108.09	108.09	-3.02%	15,620
Sep 11, 2026	111.60	111.77	111.40	111.46	111.46	1.56%	1,385
Sep 10, 2026	110.69	111.15	109.58	109.74	109.74	-2.26%	16,388
Sep 9, 2026	111.19	113.02	111.19	112.28	112.28	-0.40%	6,388
Sep 8, 2026	112.34	113.76	111.88	112.72	112.72	1.63%	5,462
Sep 4, 2026	110.43	111.03	110.25	110.92	110.92	0.93%	4,971
Sep 3, 2026	107.31	109.94	107.31	109.90	109.90	1.85%	13,219
Sep 2, 2026	108.25	108.25	107.36	107.90	107.90	-0.94%	3,994
Sep 1, 2026	110.60	110.60	108.82	108.92	108.92	-2.51%	9,463
Aug 31, 2026	111.34	111.73	111.05	111.73	111.73	0.09%	15,831
Aug 28, 2026	113.26	113.39	111.63	111.63	111.63	-1.65%	3,949
Aug 27, 2026	112.79	113.50	112.26	113.50	113.50	2.26%	11,423
Aug 26, 2026	110.51	111.25	110.18	110.99	110.99	1.15%	2,539
Aug 25, 2026	109.18	109.85	109.15	109.73	109.73	1.54%	5,285
Aug 24, 2026	108.99	108.99	107.03	108.07	108.07	-2.18%	18,935
Aug 21, 2026	110.60	110.95	109.96	110.48	110.48	0.06%	5,445
Aug 20, 2026	109.93	110.61	109.82	110.41	110.41	-0.04%	12,521
Aug 19, 2026	110.50	112.39	109.31	110.45	110.45	-1.95%	6,826
Aug 18, 2026	114.68	114.68	111.90	112.65	112.65	-3.69%	26,871
Aug 17, 2026	116.41	118.03	116.41	116.96	116.96	0.94%	15,267
Aug 14, 2026	116.33	117.81	115.54	115.88	115.88	-0.39%	5,512
Aug 13, 2026	116.26	117.49	116.20	116.34	116.34	0.74%	7,368
Aug 12, 2026	114.43	115.77	114.43	115.48	115.48	4.38%	8,485
Aug 11, 2026	111.29	111.29	110.48	110.64	110.64	-0.25%	7,212
Aug 10, 2026	110.76	111.94	110.76	110.92	110.92	-0.11%	4,576
Aug 7, 2026	110.63	111.04	110.23	111.04	111.04	2.64%	3,353
Aug 6, 2026	111.68	111.68	104.01	108.19	108.19	-1.70%	6,322
Aug 5, 2026	110.68	111.89	110.07	110.07	110.07	-1.04%	13,794
Aug 4, 2026	108.94	111.76	108.94	111.22	111.22	4.53%	16,451
Aug 3, 2026	102.41	106.54	102.31	106.40	106.40	3.37%	7,525
Jul 31, 2026	104.77	105.47	102.46	102.93	102.93	2.05%	6,053
Jul 30, 2026	98.87	101.05	98.82	100.86	100.86	6.62%	4,332