AIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	57.34	57.34	57.16	57.16	57.16	-0.37%	660
May 13, 2026	57.21	57.38	57.20	57.38	57.38	0.43%	491
May 12, 2026	56.93	57.13	56.93	57.13	57.13	-0.25%	760
May 11, 2026	57.37	57.37	57.27	57.27	57.27	0.03%	807
May 8, 2026	57.16	57.26	57.16	57.26	57.26	1.01%	339
May 7, 2026	57.46	57.46	56.68	56.68	56.68	-1.11%	677
May 6, 2026	57.29	57.32	57.29	57.32	57.32	2.19%	447
May 5, 2026	55.95	56.21	55.95	56.09	56.09	1.05%	3,116
May 4, 2026	55.90	55.90	55.27	55.51	55.51	-1.57%	2,464
May 1, 2026	56.40	56.59	56.40	56.40	56.40	-0.20%	793
Apr 30, 2026	56.17	56.61	56.17	56.51	56.51	2.40%	1,260
Apr 29, 2026	55.10	55.22	55.10	55.19	55.19	-1.04%	1,046
Apr 28, 2026	55.79	55.80	55.72	55.77	55.77	-0.13%	2,063
Apr 27, 2026	55.88	55.88	55.81	55.84	55.84	-0.26%	1,102
Apr 24, 2026	55.90	56.03	55.79	55.99	55.99	0.20%	1,534
Apr 23, 2026	56.22	56.27	55.47	55.87	55.87	-0.92%	3,791
Apr 22, 2026	56.61	56.61	56.33	56.39	56.39	0.20%	3,757
Apr 21, 2026	57.16	57.31	56.28	56.28	56.28	-1.90%	2,074
Apr 20, 2026	57.24	57.37	57.24	57.37	57.37	-0.44%	849
Apr 17, 2026	57.77	57.77	57.62	57.62	57.62	0.82%	2,887
Apr 16, 2026	57.43	57.45	57.15	57.15	57.15	-0.48%	931
Apr 15, 2026	57.45	57.45	57.40	57.42	57.42	-0.36%	1,643
Apr 14, 2026	57.64	57.64	57.63	57.63	57.63	0.48%	1,869
Apr 13, 2026	56.60	57.36	56.60	57.36	57.36	0.54%	3,495
Apr 10, 2026	57.06	57.07	56.79	57.05	57.04	0.73%	3,106
Apr 9, 2026	56.31	56.83	56.26	56.63	56.63	-0.01%	3,003
Apr 8, 2026	56.48	56.72	56.36	56.64	56.64	2.28%	3,362
Apr 7, 2026	54.50	55.38	54.23	55.38	55.38	0.78%	800
Apr 6, 2026	54.63	55.04	54.63	54.95	54.95	0.69%	1,471
Apr 2, 2026	54.37	54.60	54.37	54.57	54.57	-0.42%	1,607
Apr 1, 2026	54.98	55.04	54.80	54.80	54.80	1.26%	590
Mar 31, 2026	53.68	54.12	53.37	54.12	54.12	2.90%	1,087
Mar 30, 2026	52.74	52.96	52.48	52.60	52.60	0.52%	5,465
Mar 27, 2026	52.63	52.77	52.29	52.32	52.32	-0.44%	3,596
Mar 26, 2026	52.85	53.22	52.55	52.55	52.55	-1.72%	1,648
Mar 25, 2026	53.45	53.49	53.45	53.47	53.40	1.39%	1,298
Mar 24, 2026	52.39	52.93	52.39	52.74	52.67	-0.68%	6,620
Mar 23, 2026	52.79	53.59	52.75	53.10	53.03	1.99%	3,481
Mar 20, 2026	52.65	52.65	51.78	52.07	52.00	-2.90%	1,556
Mar 19, 2026	52.85	53.89	52.81	53.62	53.55	0.19%	2,838
Mar 18, 2026	54.07	54.08	53.52	53.52	53.45	-1.45%	384
Mar 17, 2026	54.49	54.49	54.25	54.31	54.24	0.53%	1,443
Mar 16, 2026	53.51	54.18	53.51	54.02	53.95	1.34%	5,771
Mar 13, 2026	53.74	53.74	53.13	53.31	53.24	-0.57%	5,578
Mar 12, 2026	53.58	53.78	53.52	53.61	53.54	-1.34%	1,313
Mar 11, 2026	54.26	54.42	54.26	54.34	54.27	-0.22%	1,522
Mar 10, 2026	54.80	55.24	54.40	54.46	54.39	0.21%	7,947
Mar 9, 2026	53.30	54.34	53.08	54.34	54.27	0.53%	1,780
Mar 6, 2026	53.41	54.06	53.41	54.06	53.99	-0.69%	969
Mar 5, 2026	54.95	54.95	54.05	54.44	54.36	-2.12%	1,118