AIVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	85.39	85.73	84.98	85.53	85.53	-2.55%	2,661
Apr 27, 2026	88.93	88.93	86.85	87.77	87.77	-0.16%	2,508
Apr 24, 2026	88.20	88.20	86.81	87.91	87.91	2.49%	7,156
Apr 23, 2026	86.35	87.12	85.52	85.77	85.77	-2.07%	5,605
Apr 22, 2026	86.23	87.63	86.23	87.58	87.58	2.43%	7,958
Apr 21, 2026	85.69	86.59	85.50	85.50	85.50	0.64%	15,980
Apr 20, 2026	84.10	84.98	84.02	84.96	84.96	0.70%	5,462
Apr 17, 2026	84.17	84.82	83.93	84.36	84.36	1.73%	9,407
Apr 16, 2026	82.08	82.93	81.54	82.93	82.93	2.75%	5,167
Apr 15, 2026	80.27	80.71	79.46	80.71	80.71	0.65%	3,726
Apr 14, 2026	79.26	80.19	79.08	80.19	80.19	2.18%	3,118
Apr 13, 2026	76.90	78.48	76.39	78.48	78.48	2.75%	2,670
Apr 10, 2026	75.92	76.89	75.92	76.38	76.38	0.57%	1,333
Apr 9, 2026	76.32	76.32	75.51	75.94	75.94	-0.74%	1,729
Apr 8, 2026	76.16	76.51	75.65	76.51	76.51	5.60%	11,659
Apr 7, 2026	70.47	72.45	70.47	72.45	72.45	1.27%	1,765
Apr 6, 2026	71.61	71.63	71.46	71.54	71.54	0.41%	1,743
Apr 2, 2026	69.27	71.25	69.27	71.25	71.25	0.58%	1,948
Apr 1, 2026	70.07	71.40	70.07	70.84	70.84	2.64%	2,773
Mar 31, 2026	66.07	69.02	65.23	69.02	69.02	5.11%	8,143
Mar 30, 2026	66.58	66.92	65.39	65.67	65.67	-3.61%	4,176
Mar 27, 2026	69.01	69.17	67.50	68.13	68.13	-1.66%	12,458
Mar 26, 2026	71.80	71.80	68.78	69.28	69.28	-4.73%	4,712
Mar 25, 2026	72.94	72.94	72.72	72.72	72.72	0.84%	810
Mar 24, 2026	71.26	72.19	71.26	72.11	72.11	-0.43%	6,565
Mar 23, 2026	72.09	73.24	71.27	72.42	72.42	3.25%	10,540
Mar 20, 2026	71.41	71.41	70.14	70.14	70.14	-3.85%	3,166
Mar 19, 2026	70.38	72.95	70.02	72.95	72.95	1.31%	3,126
Mar 18, 2026	72.80	72.80	72.01	72.01	72.01	-0.23%	3,467
Mar 17, 2026	72.28	72.30	72.03	72.18	72.18	0.54%	2,977
Mar 16, 2026	71.71	71.88	71.54	71.79	71.79	3.20%	7,010
Mar 13, 2026	69.81	71.20	69.27	69.56	69.56	0.16%	1,998
Mar 12, 2026	69.57	70.73	69.45	69.45	69.45	-2.81%	1,380
Mar 11, 2026	71.85	71.85	71.31	71.46	71.46	1.12%	1,202
Mar 10, 2026	71.55	71.95	70.67	70.67	70.67	-0.44%	2,158
Mar 9, 2026	69.10	70.98	68.87	70.98	70.98	3.57%	2,109
Mar 6, 2026	69.10	69.51	68.53	68.53	68.53	-2.06%	837
Mar 5, 2026	70.15	70.15	68.93	69.97	69.97	-1.04%	1,758
Mar 4, 2026	70.82	70.82	70.59	70.71	70.71	1.87%	957
Mar 3, 2026	69.92	70.28	67.70	69.41	69.41	-4.82%	5,107
Mar 2, 2026	71.94	72.93	71.94	72.93	72.93	0.64%	703
Feb 27, 2026	71.10	72.53	70.65	72.46	72.46	-0.51%	4,496
Feb 26, 2026	72.75	74.36	71.42	72.83	72.83	-1.57%	7,112
Feb 25, 2026	73.78	74.14	73.60	74.00	74.00	2.40%	4,916
Feb 24, 2026	72.52	72.58	72.20	72.26	72.26	2.05%	892
Feb 23, 2026	71.75	71.75	70.81	70.81	70.80	-2.54%	1,215
Feb 20, 2026	72.82	73.12	72.65	72.65	72.65	0.45%	1,442
Feb 19, 2026	72.05	72.33	72.05	72.33	72.33	-0.26%	599
Feb 18, 2026	71.47	73.24	71.47	72.52	72.52	1.48%	2,866
Feb 17, 2026	71.10	71.46	71.10	71.46	71.46	-0.74%	1,076