AIVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	110.30	114.24	110.25	110.25	-	-	733
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%	80,063
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
May 5, 2026	95.55	97.00	95.23	96.88	96.88	4.09%	13,964
May 4, 2026	93.07	93.77	92.40	93.07	93.07	1.76%	10,921
May 1, 2026	90.38	91.70	89.18	91.46	91.46	2.42%	4,389
Apr 30, 2026	87.86	89.30	87.39	89.30	89.30	3.13%	4,049
Apr 29, 2026	86.11	86.58	86.11	86.58	86.58	1.23%	1,468
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%	2,510
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%	5,632
Apr 22, 2026	86.23	87.63	86.23	87.58	87.58	2.43%	7,961
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%	2,673
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%	4,186
Mar 27, 2026	69.01	69.17	67.50	68.13	68.13	-1.66%	12,458