AIVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	107.95	108.88	107.91	108.64	108.64	-2.41%	3,156
Oct 28, 2026	110.25	111.40	109.25	111.32	111.32	2.43%	22,896
Oct 27, 2026	106.78	109.15	106.78	108.68	108.68	3.02%	30,510
Oct 26, 2026	103.83	106.46	103.83	105.49	105.49	1.93%	4,779
Oct 23, 2026	102.88	104.24	102.88	103.49	103.49	0.60%	13,199
Oct 22, 2026	105.22	105.22	102.24	102.88	102.88	-5.78%	8,167
Oct 21, 2026	108.06	109.19	108.06	109.19	109.19	2.25%	6,600
Oct 20, 2026	106.91	107.07	106.79	106.79	106.79	0.30%	2,144
Oct 19, 2026	104.00	107.41	104.00	106.46	106.46	1.78%	3,733
Oct 16, 2026	106.20	106.53	104.22	104.60	104.60	-4.08%	6,130
Oct 15, 2026	105.46	109.04	104.83	109.04	109.04	-1.15%	23,321
Oct 14, 2026	113.21	113.39	109.91	110.31	110.31	-4.92%	14,978
Oct 13, 2026	116.34	116.34	115.40	116.02	116.02	-0.80%	2,555
Oct 12, 2026	119.54	119.54	116.73	116.96	116.96	-2.31%	7,757
Oct 9, 2026	118.28	119.73	118.28	119.73	119.73	2.09%	3,031
Oct 8, 2026	119.01	119.08	116.49	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