AIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	57.51	57.64	57.37	57.60	57.60	-0.14%	4,145
Feb 12, 2026	57.86	57.92	57.65	57.68	57.68	0.45%	2,656
Feb 11, 2026	57.33	57.43	57.19	57.42	57.42	0.39%	1,221
Feb 10, 2026	57.30	57.30	57.17	57.20	57.20	0.35%	1,792
Feb 9, 2026	56.91	57.02	56.91	57.00	57.00	0.76%	1,279
Feb 6, 2026	56.30	56.57	56.30	56.57	56.57	1.71%	1,961
Feb 5, 2026	55.60	55.77	55.60	55.62	55.62	-0.88%	2,199
Feb 4, 2026	56.22	56.33	55.90	56.11	56.11	1.08%	4,432
Feb 3, 2026	54.84	55.51	54.84	55.51	55.51	1.18%	1,866
Feb 2, 2026	54.77	54.87	54.66	54.86	54.86	0.50%	4,934
Jan 30, 2026	54.78	54.86	54.39	54.59	54.59	-0.63%	2,786
Jan 29, 2026	55.16	55.16	54.51	54.93	54.93	1.04%	2,579
Jan 28, 2026	54.20	54.36	54.20	54.36	54.36	-0.79%	1,228
Jan 27, 2026	54.38	55.16	54.38	54.80	54.80	1.67%	4,569
Jan 26, 2026	53.95	54.00	53.77	53.90	53.90	0.40%	7,093
Jan 23, 2026	53.17	53.70	53.17	53.68	53.68	0.75%	994
Jan 22, 2026	53.35	53.48	53.11	53.28	53.28	0.69%	4,978
Jan 21, 2026	52.69	52.95	52.35	52.92	52.92	0.98%	1,035
Jan 20, 2026	52.44	52.65	52.39	52.40	52.40	-1.25%	2,996
Jan 16, 2026	52.90	53.08	52.75	53.06	53.06	0.64%	6,943
Jan 15, 2026	52.80	52.95	52.60	52.72	52.72	-0.01%	2,550
Jan 14, 2026	52.45	52.73	52.45	52.73	52.73	0.59%	2,506
Jan 13, 2026	52.59	52.63	52.26	52.42	52.42	-0.43%	7,408
Jan 12, 2026	52.44	52.73	52.44	52.64	52.64	0.44%	3,223
Jan 9, 2026	52.30	52.54	52.30	52.41	52.41	0.02%	2,135
Jan 8, 2026	52.31	52.40	52.31	52.40	52.40	0.33%	1,285
Jan 7, 2026	52.30	52.30	52.23	52.23	52.23	-0.38%	897
Jan 6, 2026	52.45	52.45	52.32	52.43	52.43	-0.10%	1,482
Jan 5, 2026	51.89	52.49	51.89	52.48	52.48	0.50%	1,356
Jan 2, 2026	52.25	52.35	52.13	52.23	52.23	0.46%	2,317
Dec 31, 2025	51.85	52.10	51.51	51.99	51.99	-0.33%	3,629
Dec 30, 2025	52.08	52.32	52.08	52.16	52.16	0.34%	5,160
Dec 29, 2025	51.96	52.01	51.86	51.98	51.98	0.18%	2,210
Dec 26, 2025	51.95	51.95	51.89	51.89	51.89	-1.99%	802
Dec 24, 2025	52.74	52.94	52.74	52.94	52.04	0.38%	1,541
Dec 23, 2025	52.64	52.74	52.64	52.74	51.84	0.49%	852
Dec 22, 2025	52.27	52.51	52.27	52.49	51.59	0.46%	4,390
Dec 19, 2025	52.35	52.39	52.25	52.25	51.36	0.32%	1,538
Dec 18, 2025	52.03	52.20	52.03	52.08	51.19	0.47%	3,318
Dec 17, 2025	51.77	52.06	51.77	51.84	50.96	-0.12%	4,540
Dec 16, 2025	51.96	52.07	51.89	51.90	51.02	-0.62%	3,904
Dec 15, 2025	52.00	52.27	52.00	52.23	51.34	0.79%	5,165
Dec 12, 2025	52.12	52.12	51.72	51.82	50.93	-0.42%	2,220
Dec 11, 2025	52.07	52.13	52.04	52.04	51.15	0.78%	457
Dec 10, 2025	51.20	51.63	51.19	51.63	50.75	1.12%	1,092
Dec 9, 2025	51.22	51.22	51.06	51.06	50.19	0.21%	984
Dec 8, 2025	51.05	51.05	50.87	50.96	50.09	-0.12%	3,065
Dec 5, 2025	51.01	51.01	51.01	51.01	50.14	-0.30%	246
Dec 4, 2025	51.33	51.33	51.17	51.17	50.30	-0.23%	1,638
Dec 3, 2025	51.21	51.29	51.08	51.29	50.41	0.15%	1,180