AIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	41.16	41.43	41.16	41.43	41.43	-0.31%	624
Oct 30, 2024	41.57	41.57	41.56	41.56	41.56	-0.38%	212
Oct 29, 2024	41.74	41.77	41.72	41.72	41.72	-0.93%	1,600
Oct 28, 2024	42.08	42.11	42.08	42.11	42.11	0.93%	432
Oct 25, 2024	41.71	41.72	41.69	41.72	41.72	-0.69%	929
Oct 24, 2024	42.04	42.04	42.01	42.01	42.01	0.07%	219
Oct 23, 2024	41.95	41.98	41.87	41.98	41.98	-0.62%	2,100
Oct 22, 2024	42.25	42.27	42.02	42.24	42.24	-0.40%	18,600
Oct 21, 2024	42.57	42.57	42.41	42.41	42.41	-1.21%	1,618
Oct 18, 2024	42.91	42.93	42.88	42.93	42.93	0.37%	1,224
Oct 17, 2024	42.77	42.77	42.77	42.77	42.77	-	315
Oct 16, 2024	42.65	42.79	42.65	42.77	42.77	0.52%	1,400
Oct 15, 2024	42.69	42.69	42.54	42.55	42.55	-0.82%	645
Oct 14, 2024	42.80	42.92	42.80	42.90	42.90	0.09%	1,600
Oct 11, 2024	42.74	42.86	42.74	42.86	42.86	0.26%	700
Oct 10, 2024	42.66	42.75	42.64	42.75	42.75	-0.14%	421
Oct 9, 2024	42.77	42.81	42.77	42.81	42.81	0.21%	2,100
Oct 8, 2024	42.76	42.76	42.63	42.72	42.72	-0.42%	6,600
Oct 7, 2024	42.96	42.96	42.90	42.90	42.90	-0.88%	234
Oct 4, 2024	43.28	43.28	43.28	43.28	43.28	0.86%	200
Oct 3, 2024	42.86	42.93	42.84	42.91	42.91	-1.06%	1,600
Oct 2, 2024	43.39	43.39	43.33	43.37	43.37	-0.41%	3,041
Oct 1, 2024	43.48	43.55	43.48	43.55	43.55	-0.57%	1,200
Sep 30, 2024	43.87	43.90	43.80	43.80	43.80	-0.77%	28,100
Sep 27, 2024	44.29	44.37	44.14	44.14	44.14	0.20%	2,000
Sep 26, 2024	43.97	44.09	43.97	44.05	44.05	1.22%	800
Sep 25, 2024	43.68	43.68	43.45	43.52	43.52	-1.18%	1,605
Sep 24, 2024	43.82	44.04	43.82	44.04	43.75	0.25%	1,301
Sep 23, 2024	43.52	44.09	43.52	43.93	43.64	1.15%	48,200
Sep 20, 2024	43.38	43.43	43.38	43.43	43.14	-0.82%	222
Sep 19, 2024	43.65	43.93	43.60	43.79	43.50	1.11%	3,603
Sep 18, 2024	43.25	43.31	43.25	43.31	43.02	0.02%	800
Sep 17, 2024	43.37	43.37	43.30	43.30	43.01	-0.55%	3,400
Sep 16, 2024	43.26	43.54	43.26	43.54	43.25	1.00%	823
Sep 13, 2024	43.09	43.12	43.05	43.11	42.82	0.54%	1,000
Sep 12, 2024	42.66	42.88	42.64	42.88	42.60	0.42%	1,800
Sep 11, 2024	42.24	42.70	42.24	42.70	42.42	0.21%	800
Sep 10, 2024	42.44	42.61	42.36	42.61	42.33	-0.65%	15,241
Sep 9, 2024	42.87	42.98	42.81	42.89	42.61	0.97%	1,600
Sep 6, 2024	42.89	42.89	42.45	42.48	42.20	-1.48%	2,932
Sep 5, 2024	43.18	43.25	43.12	43.12	42.83	1.08%	2,830
Sep 4, 2024	42.72	42.79	42.60	42.66	42.38	0.14%	9,500
Sep 3, 2024	42.71	42.71	42.60	42.60	42.32	-0.93%	500
Aug 30, 2024	42.94	43.00	42.94	43.00	42.71	0.02%	415
Aug 29, 2024	43.06	43.09	42.99	42.99	42.71	0.19%	500
Aug 28, 2024	43.02	43.02	42.81	42.91	42.63	-0.33%	600
Aug 27, 2024	42.93	43.05	42.93	43.05	42.76	0.40%	440
Aug 26, 2024	42.86	42.96	42.86	42.88	42.60	-0.28%	2,838
Aug 23, 2024	42.44	43.00	42.44	43.00	42.72	1.87%	1,103
Aug 22, 2024	42.43	42.43	42.21	42.21	41.93	-0.31%	100,100
Aug 21, 2024	42.15	42.34	42.15	42.34	42.06	1.17%	1,037
Aug 20, 2024	41.93	41.97	41.84	41.85	41.57	-0.43%	6,800
Aug 19, 2024	42.02	42.06	42.02	42.03	41.75	1.13%	412
Aug 16, 2024	41.34	41.56	41.34	41.56	41.29	0.78%	1,800
Aug 15, 2024	41.26	41.36	41.24	41.24	40.97	0.59%	1,400
Aug 14, 2024	41.02	41.02	40.98	41.00	40.73	0.61%	300
Aug 13, 2024	40.53	40.80	40.53	40.75	40.49	1.29%	1,200
Aug 12, 2024	40.17	40.27	40.17	40.23	39.97	-0.22%	1,007
Aug 9, 2024	40.13	40.32	40.13	40.32	40.05	0.22%	1,500
Aug 8, 2024	40.17	40.31	40.17	40.23	39.96	1.03%	600
Aug 7, 2024	40.20	40.27	39.82	39.82	39.56	0.50%	1,800
Aug 6, 2024	39.48	39.66	39.46	39.62	39.36	0.05%	826
Aug 5, 2024	39.65	39.65	39.36	39.60	39.34	-2.46%	1,800
Aug 2, 2024	40.50	40.60	40.50	40.60	40.34	-0.20%	534
Aug 1, 2024	40.76	40.76	40.68	40.68	40.42	-2.00%	1,800
Jul 31, 2024	41.45	41.51	41.39	41.51	41.23	1.07%	1,208
Jul 30, 2024	40.94	41.12	40.94	41.07	40.80	0.32%	3,500
Jul 29, 2024	40.82	40.94	40.80	40.94	40.67	-0.27%	1,628
Jul 26, 2024	40.90	41.08	40.85	41.05	40.78	1.18%	2,737
Jul 25, 2024	40.70	40.70	40.57	40.57	40.30	0.27%	1,400
Jul 24, 2024	40.69	40.71	40.46	40.46	40.19	-0.76%	800
Jul 23, 2024	40.73	40.77	40.73	40.77	40.50	-0.46%	400
Jul 22, 2024	40.89	40.96	40.89	40.96	40.69	0.79%	400
Jul 19, 2024	40.59	40.64	40.59	40.64	40.37	-0.76%	334
Jul 18, 2024	41.28	41.31	40.95	40.95	40.68	-0.66%	2,039
Jul 17, 2024	40.96	41.22	40.96	41.22	40.94	0.83%	300
Jul 16, 2024	40.88	40.88	40.88	40.88	40.61	0.22%	327
Jul 15, 2024	41.04	41.04	40.73	40.79	40.52	-0.75%	1,736
Jul 12, 2024	41.17	41.17	41.10	41.10	40.83	0.66%	1,500
Jul 11, 2024	40.98	40.98	40.82	40.83	40.56	0.94%	4,400
Jul 10, 2024	40.40	40.45	40.35	40.45	40.18	1.13%	6,205
Jul 9, 2024	40.01	40.01	40.00	40.00	39.74	-0.22%	702
Jul 8, 2024	40.32	40.32	40.09	40.09	39.83	-0.30%	1,139
Jul 5, 2024	40.28	40.28	39.99	40.21	39.95	0.83%	4,508
Jul 3, 2024	39.82	39.89	39.81	39.88	39.62	1.19%	3,037
Jul 2, 2024	39.35	39.41	39.30	39.41	39.15	-	1,200
Jul 1, 2024	39.76	39.76	39.39	39.41	39.15	0.13%	1,700
Jun 28, 2024	39.37	39.37	39.26	39.36	39.10	-0.10%	927
Jun 27, 2024	39.49	39.54	39.33	39.40	39.14	0.13%	6,500
Jun 26, 2024	39.39	39.45	39.30	39.35	39.09	-0.96%	5,014
Jun 25, 2024	39.80	39.80	39.67	39.73	39.47	-2.69%	9,403
Jun 24, 2024	40.83	40.83	40.83	40.83	39.44	0.72%	139
Jun 21, 2024	40.62	40.62	40.54	40.54	39.16	-0.59%	700
Jun 20, 2024	40.71	40.81	40.65	40.78	39.39	0.62%	3,800
Jun 18, 2024	40.46	40.56	40.43	40.53	39.15	0.57%	2,500
Jun 17, 2024	40.25	40.33	40.19	40.30	38.93	0.40%	4,048
Jun 14, 2024	40.05	40.14	40.05	40.14	38.77	-1.04%	1,017
Jun 13, 2024	40.42	40.56	40.42	40.56	39.17	-1.31%	622
Jun 12, 2024	41.28	41.32	41.03	41.10	39.70	1.11%	1,604
Jun 11, 2024	40.47	40.65	40.47	40.65	39.26	-1.24%	626