AIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	56.60	56.81	56.60	56.81	56.81	1.50%	229
Jul 1, 2026	55.78	56.05	55.78	55.97	55.97	-0.59%	590
Jun 30, 2026	56.30	56.30	56.30	56.30	56.30	0.37%	312
Jun 29, 2026	56.04	56.10	55.73	56.10	56.10	0.36%	4,904
Jun 26, 2026	55.95	56.11	55.89	55.89	55.89	0.20%	3,894
Jun 25, 2026	55.71	55.80	55.71	55.78	55.78	0.46%	906
Jun 24, 2026	57.15	57.15	57.15	57.15	55.52	-0.22%	112
Jun 23, 2026	56.97	57.28	56.97	57.28	55.64	-1.05%	3,416
Jun 22, 2026	57.93	57.93	57.87	57.89	56.24	0.01%	1,646
Jun 18, 2026	57.92	57.94	57.88	57.88	56.23	0.02%	1,333
Jun 17, 2026	58.74	58.78	57.73	57.87	56.22	-0.82%	7,115
Jun 16, 2026	58.26	58.47	58.26	58.35	56.68	0.97%	2,854
Jun 15, 2026	57.80	57.80	57.71	57.79	56.14	0.59%	2,852
Jun 12, 2026	57.39	57.45	57.39	57.45	55.81	0.54%	453
Jun 11, 2026	56.25	57.15	56.12	57.15	55.52	2.41%	1,344
Jun 10, 2026	55.99	55.99	55.80	55.80	54.21	-0.75%	3,384
Jun 9, 2026	56.63	56.63	56.07	56.22	54.62	0.12%	2,431
Jun 8, 2026	56.43	56.43	56.15	56.15	54.55	0.24%	911
Jun 5, 2026	56.60	56.60	56.02	56.02	54.42	-1.90%	362
Jun 4, 2026	57.09	57.14	57.02	57.10	55.47	0.52%	2,196
Jun 3, 2026	56.99	56.99	56.81	56.81	55.19	-0.67%	1,930
Jun 2, 2026	56.98	57.25	56.98	57.19	55.56	0.16%	633
Jun 1, 2026	57.00	57.21	57.00	57.09	55.47	-0.57%	741
May 29, 2026	57.42	57.42	57.42	57.42	55.78	0.01%	516
May 28, 2026	57.27	57.43	57.27	57.41	55.78	-0.47%	1,097
May 27, 2026	57.67	57.68	57.61	57.68	56.04	-0.60%	2,405
May 26, 2026	58.06	58.06	57.92	58.03	56.38	1.30%	934
May 22, 2026	57.35	57.35	57.29	57.29	55.65	-0.40%	840
May 21, 2026	57.62	57.62	57.52	57.52	55.88	0.40%	448
May 20, 2026	57.19	57.29	57.19	57.29	55.65	1.21%	279
May 19, 2026	56.70	56.70	56.60	56.60	54.99	-0.80%	381
May 18, 2026	56.89	57.06	56.80	57.06	55.43	1.06%	1,960
May 15, 2026	56.46	56.46	56.46	56.46	54.85	-1.23%	320
May 14, 2026	57.34	57.34	57.16	57.16	55.53	-0.38%	660
May 13, 2026	57.21	57.38	57.20	57.38	55.74	0.43%	491
May 12, 2026	56.93	57.13	56.93	57.13	55.50	-0.25%	760
May 11, 2026	57.37	57.37	57.27	57.27	55.64	0.03%	807
May 8, 2026	57.16	57.26	57.16	57.26	55.62	1.01%	339
May 7, 2026	57.46	57.46	56.68	56.68	55.07	-1.11%	677
May 6, 2026	57.29	57.32	57.29	57.32	55.68	2.18%	447
May 5, 2026	55.95	56.21	55.95	56.09	54.49	1.05%	3,116
May 4, 2026	55.90	55.90	55.27	55.51	53.93	-1.57%	2,464
May 1, 2026	56.40	56.59	56.40	56.40	54.79	-0.20%	793
Apr 30, 2026	56.17	56.61	56.17	56.51	54.90	2.40%	1,260
Apr 29, 2026	55.10	55.22	55.10	55.19	53.61	-1.04%	1,046
Apr 28, 2026	55.79	55.80	55.72	55.77	54.18	-0.13%	2,063
Apr 27, 2026	55.88	55.88	55.81	55.84	54.25	-0.26%	1,102
Apr 24, 2026	55.90	56.03	55.79	55.99	54.39	0.20%	1,534
Apr 23, 2026	56.22	56.27	55.47	55.87	54.28	-0.92%	3,791
Apr 22, 2026	56.61	56.61	56.33	56.39	54.78	0.20%	3,757