AIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	57.35	57.41	57.35	57.41	57.41	0.70%	303
Oct 1, 2026	57.43	57.43	56.92	57.01	57.01	-1.37%	2,721
Sep 30, 2026	58.34	58.39	57.80	57.80	57.80	-0.63%	2,402
Sep 29, 2026	58.23	58.28	57.95	58.17	58.17	-0.94%	2,097
Sep 28, 2026	58.68	58.83	58.42	58.72	58.72	-0.03%	2,378
Sep 25, 2026	58.38	58.75	58.38	58.74	58.74	0.73%	1,557
Sep 24, 2026	58.55	58.60	58.47	58.59	58.32	0.21%	2,344
Sep 23, 2026	58.82	58.87	58.46	58.47	58.19	-1.61%	2,851
Sep 22, 2026	59.43	59.43	59.43	59.43	59.15	0.11%	244
Sep 21, 2026	59.30	59.47	59.30	59.36	59.08	0.85%	32,979
Sep 18, 2026	58.87	58.87	58.86	58.86	58.59	-1.21%	284
Sep 17, 2026	59.73	59.73	59.58	59.58	59.30	1.09%	266
Sep 16, 2026	59.30	59.33	58.72	58.94	58.66	-0.74%	1,204
Sep 15, 2026	59.38	59.38	59.38	59.38	59.10	-0.39%	264
Sep 14, 2026	59.71	59.77	59.61	59.62	59.34	-0.36%	2,191
Sep 11, 2026	59.95	59.95	59.83	59.83	59.55	0.75%	583
Sep 10, 2026	59.50	59.50	59.27	59.38	59.10	-0.55%	1,455
Sep 9, 2026	59.71	59.71	59.71	59.71	59.43	-0.71%	394
Sep 8, 2026	60.34	60.35	60.14	60.14	59.85	-0.84%	1,536
Sep 4, 2026	60.65	60.65	60.65	60.65	60.36	-0.18%	407
Sep 3, 2026	60.60	60.84	60.60	60.75	60.47	1.26%	1,824
Sep 2, 2026	59.89	59.99	59.89	59.99	59.71	0.32%	707
Sep 1, 2026	60.00	60.15	59.80	59.80	59.52	-0.47%	394
Aug 31, 2026	60.19	60.19	60.09	60.09	59.80	0.15%	292
Aug 28, 2026	59.96	59.99	59.96	59.99	59.71	-0.27%	976
Aug 27, 2026	60.16	60.17	59.97	60.16	59.87	-0.51%	1,890
Aug 26, 2026	60.64	60.64	60.44	60.47	60.18	-0.36%	646
Aug 25, 2026	60.60	60.68	60.52	60.68	60.40	0.44%	2,284
Aug 24, 2026	60.57	60.57	60.38	60.41	60.13	-0.08%	1,805
Aug 21, 2026	60.59	60.59	60.46	60.46	60.18	0.85%	449
Aug 20, 2026	60.05	60.19	59.95	59.95	59.67	-0.05%	1,025
Aug 19, 2026	59.88	59.98	59.82	59.98	59.70	0.12%	1,871
Aug 18, 2026	59.93	59.99	59.91	59.91	59.63	-0.42%	1,047
Aug 17, 2026	60.34	60.34	60.15	60.16	59.88	-0.45%	1,330
Aug 14, 2026	60.39	60.43	60.39	60.43	60.14	0.13%	399
Aug 13, 2026	60.31	60.40	60.29	60.35	60.06	0.33%	2,167
Aug 12, 2026	60.40	60.40	60.13	60.15	59.86	-0.11%	2,316
Aug 11, 2026	60.34	60.34	60.07	60.22	59.93	-0.15%	1,429
Aug 10, 2026	60.36	60.39	60.25	60.31	60.02	-0.86%	1,768
Aug 7, 2026	60.89	60.89	60.81	60.83	60.54	0.78%	1,015
Aug 6, 2026	60.23	60.47	60.23	60.35	60.07	-0.01%	5,035
Aug 5, 2026	60.50	60.50	60.32	60.36	60.08	0.17%	6,091
Aug 4, 2026	59.81	60.27	59.81	60.26	59.97	1.11%	4,410
Aug 3, 2026	58.81	59.67	58.71	59.60	59.32	1.38%	38,569
Jul 31, 2026	58.78	58.78	58.78	58.78	58.51	-0.33%	217
Jul 30, 2026	58.83	58.98	58.83	58.98	58.70	2.15%	913
Jul 29, 2026	57.89	58.05	57.71	57.74	57.47	0.03%	4,994
Jul 28, 2026	57.77	57.77	57.72	57.72	57.45	0.21%	595
Jul 27, 2026	57.63	57.67	57.60	57.60	57.33	0.54%	3,671
Jul 24, 2026	57.16	57.29	57.16	57.29	57.02	0.78%	1,343