AIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.88	41.88	41.82	41.84	41.84	-0.46%	826
Feb 20, 2025	41.93	42.06	41.89	42.03	42.03	0.52%	7,066
Feb 19, 2025	41.76	41.82	41.64	41.82	41.82	-1.12%	2,606
Feb 18, 2025	42.25	42.29	42.25	42.29	42.29	0.29%	194
Feb 14, 2025	42.17	42.17	42.17	42.17	42.17	-0.09%	280
Feb 13, 2025	42.09	42.20	41.92	42.20	42.20	0.73%	3,841
Feb 12, 2025	41.83	41.90	41.83	41.90	41.90	0.72%	765
Feb 11, 2025	41.60	41.60	41.60	41.60	41.60	0.47%	132
Feb 10, 2025	41.37	41.41	41.36	41.41	41.41	0.29%	1,173
Feb 7, 2025	41.48	41.48	41.22	41.28	41.28	-0.67%	2,019
Feb 6, 2025	41.56	41.56	41.51	41.56	41.56	0.85%	1,583
Feb 5, 2025	41.07	41.23	41.05	41.21	41.21	0.87%	2,574
Feb 4, 2025	40.66	40.87	40.66	40.86	40.86	1.01%	2,304
Feb 3, 2025	40.21	40.54	40.21	40.45	40.45	-1.40%	2,350
Jan 31, 2025	41.23	41.30	41.02	41.02	41.02	-0.97%	960
Jan 30, 2025	41.28	41.55	41.28	41.42	41.42	0.90%	4,221
Jan 29, 2025	41.07	41.10	40.96	41.05	41.05	-0.21%	790
Jan 28, 2025	41.09	41.14	41.06	41.14	41.14	-0.29%	1,121
Jan 27, 2025	41.19	41.26	41.11	41.26	41.26	1.12%	3,136
Jan 24, 2025	40.76	40.83	40.76	40.80	40.80	0.57%	3,141
Jan 23, 2025	40.38	40.57	40.36	40.57	40.57	1.04%	1,075
Jan 22, 2025	40.23	40.26	40.16	40.16	40.16	-0.61%	2,519
Jan 21, 2025	40.20	40.40	40.20	40.40	40.40	1.69%	2,342
Jan 17, 2025	39.77	39.77	39.71	39.73	39.73	0.48%	8,362
Jan 16, 2025	39.42	39.57	39.37	39.54	39.54	0.23%	6,183
Jan 15, 2025	39.36	39.45	39.36	39.45	39.45	1.34%	1,409
Jan 14, 2025	38.79	38.94	38.76	38.93	38.93	0.57%	1,163
Jan 13, 2025	38.50	38.71	38.50	38.71	38.71	0.16%	115,709
Jan 10, 2025	38.76	38.93	38.64	38.65	38.65	-1.59%	118,137
Jan 8, 2025	39.17	39.27	39.17	39.27	39.27	-0.94%	559
Jan 7, 2025	39.89	39.89	39.64	39.64	39.64	-0.08%	875
Jan 6, 2025	39.75	39.89	39.68	39.68	39.68	0.83%	2,057
Jan 3, 2025	39.35	39.35	39.35	39.35	39.35	0.37%	253
Jan 2, 2025	39.36	39.36	39.12	39.21	39.21	-0.44%	763
Dec 31, 2024	39.31	39.47	39.31	39.38	39.38	0.19%	559
Dec 30, 2024	39.36	39.36	39.25	39.31	39.31	-0.25%	1,812
Dec 27, 2024	39.40	39.50	39.39	39.40	39.40	-0.05%	1,280
Dec 26, 2024	39.40	39.42	39.38	39.42	39.42	-0.45%	373
Dec 24, 2024	39.51	39.60	39.51	39.60	39.27	0.42%	162
Dec 23, 2024	39.18	39.44	39.18	39.44	39.11	0.32%	1,568
Dec 20, 2024	38.94	39.55	38.94	39.31	38.98	0.26%	2,081
Dec 19, 2024	39.41	39.48	39.20	39.21	38.88	0.03%	4,965
Dec 18, 2024	40.07	40.09	39.20	39.20	38.87	-2.22%	2,191
Dec 17, 2024	40.18	40.18	40.05	40.09	39.75	-0.59%	2,540
Dec 16, 2024	40.40	40.40	40.32	40.32	39.99	-0.96%	582
Dec 13, 2024	40.70	40.71	40.70	40.71	40.37	-0.14%	437
Dec 12, 2024	41.04	41.04	40.77	40.77	40.43	-0.76%	227
Dec 11, 2024	41.15	41.15	41.05	41.09	40.74	0.02%	1,335
Dec 10, 2024	41.03	41.16	41.03	41.08	40.73	-0.64%	3,095
Dec 9, 2024	41.34	41.53	41.34	41.34	40.99	0.34%	638
Dec 6, 2024	41.20	41.22	41.20	41.20	40.86	-0.29%	744
Dec 5, 2024	41.28	41.33	41.28	41.32	40.97	0.84%	2,096
Dec 4, 2024	40.94	41.06	40.94	40.97	40.63	-0.10%	1,323
Dec 3, 2024	41.15	41.15	40.98	41.02	40.67	0.14%	2,937
Dec 2, 2024	40.94	40.96	40.94	40.96	40.61	-0.20%	233
Nov 29, 2024	40.84	41.04	40.84	41.04	40.70	0.69%	798
Nov 27, 2024	40.76	40.76	40.76	40.76	40.42	0.76%	17
Nov 26, 2024	40.51	40.51	40.34	40.45	40.11	-0.55%	656
Nov 25, 2024	40.67	40.71	40.63	40.68	40.34	0.62%	660
Nov 22, 2024	40.29	40.43	40.29	40.43	40.09	0.26%	1,429
Nov 21, 2024	40.30	40.33	40.28	40.32	39.98	0.23%	887
Nov 20, 2024	40.12	40.23	40.08	40.23	39.89	-0.47%	1,505
Nov 19, 2024	40.38	40.42	40.34	40.42	40.08	-0.10%	1,856
Nov 18, 2024	40.19	40.46	40.19	40.46	40.12	0.56%	1,423
Nov 15, 2024	40.18	40.23	40.18	40.23	39.90	0.45%	731
Nov 14, 2024	40.16	40.29	40.01	40.05	39.72	0.29%	6,918
Nov 13, 2024	40.03	40.03	39.77	39.93	39.60	-0.76%	1,780
Nov 12, 2024	40.85	40.85	40.15	40.24	39.90	-2.12%	7,295
Nov 11, 2024	41.20	41.20	41.11	41.11	40.76	0.07%	564
Nov 8, 2024	41.02	41.08	41.02	41.08	40.74	-1.76%	464
Nov 7, 2024	41.78	41.84	41.73	41.82	41.47	1.59%	2,132
Nov 6, 2024	41.13	41.19	40.98	41.16	40.82	-1.97%	11,523
Nov 5, 2024	41.66	41.99	41.66	41.99	41.64	0.64%	926
Nov 4, 2024	41.72	41.72	41.72	41.72	41.37	0.12%	144
Nov 1, 2024	41.88	41.88	41.67	41.67	41.32	0.56%	506
Oct 31, 2024	41.16	41.43	41.16	41.43	41.09	-0.32%	624
Oct 30, 2024	41.58	41.58	41.56	41.56	41.22	-0.37%	212
Oct 29, 2024	41.74	41.77	41.72	41.72	41.37	-0.93%	1,557
Oct 28, 2024	42.08	42.11	42.08	42.11	41.76	0.93%	432
Oct 25, 2024	41.71	41.72	41.69	41.72	41.37	-0.69%	929
Oct 24, 2024	42.04	42.04	42.01	42.01	41.66	0.08%	219
Oct 23, 2024	41.95	41.98	41.87	41.98	41.63	-0.62%	2,086
Oct 22, 2024	42.25	42.27	42.02	42.24	41.89	-0.39%	18,555
Oct 21, 2024	42.57	42.57	42.41	42.41	42.06	-1.22%	1,618
Oct 18, 2024	42.91	42.93	42.88	42.93	42.58	0.37%	1,224
Oct 17, 2024	42.78	42.78	42.78	42.78	42.42	0.01%	315
Oct 16, 2024	42.65	42.79	42.65	42.77	42.42	0.53%	1,395
Oct 15, 2024	42.69	42.69	42.54	42.55	42.19	-0.82%	645
Oct 14, 2024	42.80	42.92	42.80	42.90	42.54	0.08%	1,554
Oct 11, 2024	42.74	42.86	42.74	42.86	42.51	0.26%	662
Oct 10, 2024	42.66	42.75	42.64	42.75	42.39	-0.15%	421
Oct 9, 2024	42.77	42.81	42.77	42.81	42.46	0.23%	2,093
Oct 8, 2024	42.76	42.76	42.63	42.72	42.36	-0.43%	6,599
Oct 7, 2024	42.96	42.96	42.90	42.90	42.54	-0.88%	234
Oct 4, 2024	43.28	43.28	43.28	43.28	42.92	0.86%	166
Oct 3, 2024	42.86	42.93	42.84	42.91	42.56	-1.06%	1,568
Oct 2, 2024	43.39	43.39	43.33	43.37	43.01	-0.41%	3,041
Oct 1, 2024	43.48	43.55	43.48	43.55	43.19	-0.57%	1,169
Sep 30, 2024	43.87	43.90	43.81	43.81	43.44	-0.76%	28,066
Sep 27, 2024	44.29	44.37	44.14	44.14	43.77	0.21%	1,954