AIVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	110.44	112.95	110.44	112.11	112.11	3.01%	26,233
Jul 8, 2026	105.11	108.83	105.11	108.83	108.83	1.92%	14,688
Jul 7, 2026	107.65	108.17	105.77	106.78	106.78	-2.56%	8,994
Jul 6, 2026	107.91	110.40	107.91	109.58	109.58	3.05%	9,719
Jul 2, 2026	110.51	111.43	104.95	106.34	106.34	-4.44%	25,304
Jul 1, 2026	112.74	113.48	111.04	111.28	111.28	-3.55%	43,857
Jun 30, 2026	112.83	115.62	112.83	115.37	115.37	2.41%	14,631
Jun 29, 2026	111.33	112.82	107.73	112.66	112.66	2.63%	21,739
Jun 26, 2026	109.29	110.93	108.76	109.77	109.77	-3.22%	41,985
Jun 25, 2026	116.29	116.29	111.64	113.42	113.42	1.65%	21,044
Jun 24, 2026	111.44	112.63	110.54	111.58	111.58	-1.14%	17,536
Jun 23, 2026	111.63	113.89	110.48	112.87	112.87	-4.78%	20,921
Jun 22, 2026	118.73	119.51	117.02	118.53	118.53	0.36%	8,449
Jun 18, 2026	117.63	119.11	117.63	118.11	118.11	2.67%	89,893
Jun 17, 2026	115.41	118.25	114.90	115.04	115.04	0.24%	75,283
Jun 16, 2026	117.50	118.33	114.77	114.77	114.77	-2.53%	12,642
Jun 15, 2026	115.48	117.93	115.48	117.75	117.75	5.07%	65,676
Jun 12, 2026	109.58	113.16	109.58	112.07	112.07	1.02%	8,287
Jun 11, 2026	107.01	111.38	106.93	110.94	110.94	3.85%	23,144
Jun 10, 2026	109.70	110.79	106.83	106.83	106.83	-2.95%	13,709
Jun 9, 2026	114.65	114.76	105.14	110.08	110.08	-2.14%	45,153
Jun 8, 2026	113.50	113.82	111.28	112.49	112.49	2.03%	27,354
Jun 5, 2026	117.42	117.42	109.42	110.25	110.25	-8.39%	52,638
Jun 4, 2026	116.76	121.04	116.76	120.35	120.35	-1.09%	80,084
Jun 3, 2026	124.23	124.23	120.33	121.68	121.68	-1.33%	13,947
Jun 2, 2026	122.29	123.32	122.00	123.32	123.32	2.19%	218,759
Jun 1, 2026	114.97	120.91	114.36	120.68	120.68	5.58%	33,440
May 29, 2026	113.73	114.30	112.85	114.30	114.30	3.55%	26,231
May 28, 2026	110.40	111.13	109.06	110.38	110.38	2.29%	28,846
May 27, 2026	107.84	108.52	107.42	107.92	107.92	-0.53%	3,373
May 26, 2026	107.48	108.61	107.09	108.49	108.49	3.40%	6,998
May 22, 2026	103.47	105.47	103.47	104.93	104.93	2.11%	9,476
May 21, 2026	99.95	102.76	99.94	102.76	102.76	2.78%	7,033
May 20, 2026	99.86	100.11	98.60	99.98	99.98	2.40%	10,755
May 19, 2026	95.98	98.52	95.87	97.64	97.64	-0.74%	6,497
May 18, 2026	99.87	100.12	97.00	98.36	98.36	-1.09%	14,860
May 15, 2026	99.85	100.74	98.22	99.44	99.44	-2.94%	7,273
May 14, 2026	102.25	102.91	101.91	102.46	102.46	0.04%	13,462
May 13, 2026	100.76	102.90	100.06	102.42	102.42	2.70%	15,376
May 12, 2026	101.61	101.61	97.05	99.73	99.73	-3.22%	15,079
May 11, 2026	102.50	103.65	102.22	103.05	103.05	1.37%	38,158
May 8, 2026	99.70	101.65	99.36	101.65	101.65	3.86%	8,284
May 7, 2026	98.78	100.07	97.81	97.87	97.87	-1.40%	31,280
May 6, 2026	98.77	99.26	97.67	99.26	99.26	2.46%	9,518