AIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	58.38	58.75	58.38	58.74	58.74	0.25%	1,557
Sep 24, 2026	58.55	58.60	58.47	58.59	58.59	0.21%	2,344
Sep 23, 2026	58.82	58.87	58.46	58.47	58.47	-1.61%	2,851
Sep 22, 2026	59.43	59.43	59.43	59.43	59.42	0.11%	244
Sep 21, 2026	59.30	59.47	59.30	59.36	59.36	0.85%	32,979
Sep 18, 2026	58.87	58.87	58.86	58.86	58.86	-1.21%	284
Sep 17, 2026	59.73	59.73	59.58	59.58	59.58	1.09%	265
Sep 16, 2026	59.30	59.33	58.72	58.94	58.94	-0.74%	1,204
Sep 15, 2026	59.38	59.38	59.38	59.38	59.38	-0.39%	264
Sep 14, 2026	59.71	59.77	59.61	59.62	59.62	-0.36%	2,191
Sep 11, 2026	59.95	59.95	59.83	59.83	59.83	0.75%	582
Sep 10, 2026	59.50	59.50	59.27	59.38	59.38	-0.55%	1,455
Sep 9, 2026	59.71	59.71	59.71	59.71	59.71	-0.71%	393
Sep 8, 2026	60.34	60.35	60.14	60.14	60.14	-0.84%	1,509
Sep 4, 2026	60.65	60.65	60.65	60.65	60.64	-0.18%	407
Sep 3, 2026	60.60	60.84	60.60	60.75	60.75	1.26%	1,823
Sep 2, 2026	59.89	59.99	59.89	59.99	59.99	0.32%	707
Sep 1, 2026	60.00	60.15	59.80	59.80	59.80	-0.47%	394
Aug 31, 2026	60.19	60.19	60.09	60.09	60.08	0.15%	292
Aug 28, 2026	59.96	59.99	59.96	59.99	59.99	-0.27%	976
Aug 27, 2026	60.16	60.17	59.97	60.16	60.16	-0.51%	1,890
Aug 26, 2026	60.64	60.64	60.44	60.47	60.46	-0.36%	646
Aug 25, 2026	60.60	60.68	60.52	60.68	60.68	0.44%	2,284
Aug 24, 2026	60.57	60.57	60.38	60.41	60.41	-0.08%	1,805
Aug 21, 2026	60.59	60.59	60.46	60.46	60.46	0.85%	448
Aug 20, 2026	60.05	60.19	59.95	59.95	59.95	-0.05%	1,025
Aug 19, 2026	59.88	59.98	59.82	59.98	59.98	0.12%	1,871
Aug 18, 2026	59.93	59.99	59.91	59.91	59.91	-0.42%	1,046
Aug 17, 2026	60.34	60.34	60.15	60.16	60.16	-0.45%	1,330
Aug 14, 2026	60.39	60.43	60.39	60.43	60.43	0.13%	398
Aug 13, 2026	60.31	60.40	60.29	60.35	60.35	0.33%	2,167
Aug 12, 2026	60.40	60.40	60.13	60.15	60.15	-0.11%	2,316
Aug 11, 2026	60.34	60.34	60.07	60.22	60.22	-0.15%	1,429
Aug 10, 2026	60.36	60.39	60.25	60.31	60.31	-0.86%	1,768
Aug 7, 2026	60.89	60.89	60.81	60.83	60.83	0.78%	1,014
Aug 6, 2026	60.23	60.47	60.23	60.35	60.35	-0.01%	5,034
Aug 5, 2026	60.50	60.50	60.32	60.36	60.36	0.17%	6,090
Aug 4, 2026	59.81	60.27	59.81	60.26	60.26	1.11%	4,409
Aug 3, 2026	58.81	59.67	58.71	59.60	59.60	1.38%	38,568
Jul 31, 2026	58.78	58.78	58.78	58.78	58.78	-0.33%	217
Jul 30, 2026	58.83	58.98	58.83	58.98	58.98	2.15%	912
Jul 29, 2026	57.89	58.05	57.71	57.74	57.74	0.03%	4,994
Jul 28, 2026	57.77	57.77	57.72	57.72	57.72	0.21%	594
Jul 27, 2026	57.63	57.67	57.60	57.60	57.60	0.54%	3,670
Jul 24, 2026	57.16	57.29	57.16	57.29	57.29	0.78%	1,343
Jul 23, 2026	56.92	56.92	56.85	56.85	56.85	-1.22%	440
Jul 22, 2026	57.67	57.67	57.55	57.55	57.55	0.47%	424
Jul 21, 2026	57.30	57.30	57.28	57.28	57.28	0.67%	192
Jul 20, 2026	57.13	57.13	56.88	56.90	56.90	-0.85%	1,516
Jul 17, 2026	57.39	57.39	57.28	57.38	57.38	-0.17%	861