AIVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	112.21	112.39	111.40	112.39	112.39	0.81%	1,891
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
Jul 29, 2026	97.69	97.82	94.60	94.60	94.60	-2.94%	8,658
Jul 28, 2026	96.37	98.21	94.70	97.47	97.47	-3.40%	11,719
Jul 27, 2026	101.12	101.12	98.76	100.90	100.90	-0.35%	3,198
Jul 24, 2026	101.88	102.83	101.07	101.26	101.26	-3.09%	3,510
Jul 23, 2026	105.75	106.76	104.17	104.50	104.50	-1.08%	2,796
Jul 22, 2026	105.50	106.24	105.43	105.64	105.64	-0.16%	5,459
Jul 21, 2026	105.04	106.14	104.88	105.81	105.81	4.45%	17,490
Jul 20, 2026	101.42	103.10	101.30	101.30	101.30	-0.21%	5,054
Jul 17, 2026	98.14	101.77	96.68	101.51	101.51	0.20%	20,684
Jul 16, 2026	104.31	104.31	100.98	101.31	101.31	-4.19%	19,071
Jul 15, 2026	110.04	110.04	103.65	105.74	105.74	-2.69%	17,795
Jul 14, 2026	109.32	109.65	108.27	108.66	108.66	1.49%	15,434
Jul 13, 2026	109.07	109.07	106.81	107.07	107.07	-3.29%	11,482
Jul 10, 2026	111.03	111.46	109.69	110.71	110.71	-1.25%	7,657