AIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	56.60	56.60	56.60	56.58	-	-0.93%	329
Jun 4, 2026	57.09	57.14	57.02	57.10	57.10	0.52%	2,196
Jun 3, 2026	56.99	56.99	56.81	56.81	56.81	-0.67%	1,930
Jun 2, 2026	56.98	57.25	56.98	57.19	57.19	0.16%	633
Jun 1, 2026	57.00	57.21	57.00	57.09	57.09	-0.57%	741
May 29, 2026	57.42	57.42	57.42	57.42	57.42	0.01%	516
May 28, 2026	57.27	57.43	57.27	57.41	57.41	-0.47%	1,097
May 27, 2026	57.67	57.68	57.61	57.68	57.68	-0.60%	2,405
May 26, 2026	58.06	58.06	57.92	58.03	58.03	1.30%	934
May 22, 2026	57.35	57.35	57.29	57.29	57.29	-0.40%	840
May 21, 2026	57.62	57.62	57.52	57.52	57.52	0.40%	448
May 20, 2026	57.19	57.29	57.19	57.29	57.29	1.21%	279
May 19, 2026	56.70	56.70	56.60	56.60	56.60	-0.80%	381
May 18, 2026	56.89	57.06	56.80	57.06	57.06	1.06%	1,960
May 15, 2026	56.46	56.46	56.46	56.46	56.46	-1.23%	320
May 14, 2026	57.34	57.34	57.16	57.16	57.16	-0.38%	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	2.18%	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%	2,890
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	-0.35%	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%	900
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	-1.60%	1,648