AIVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	105.81	107.75	105.81	107.32	107.32	1.15%	4,022
Dec 19, 2024	106.56	106.56	106.08	106.10	106.10	-0.25%	7,643
Dec 18, 2024	108.95	108.95	106.37	106.37	106.37	-2.27%	1,591
Dec 17, 2024	109.05	109.43	108.84	108.84	108.84	-0.80%	1,730
Dec 16, 2024	109.91	110.36	109.72	109.72	109.72	-0.33%	3,017
Dec 13, 2024	109.98	110.08	109.98	110.08	110.08	-0.41%	693
Dec 12, 2024	110.85	110.85	110.54	110.54	110.54	-0.18%	670
Dec 11, 2024	111.21	111.21	110.74	110.74	110.74	-0.19%	595
Dec 10, 2024	111.33	111.37	110.50	110.96	110.96	-0.37%	3,015
Dec 9, 2024	111.78	111.80	111.37	111.37	111.37	-0.76%	1,422
Dec 6, 2024	112.65	112.65	112.10	112.22	112.22	-0.23%	1,497
Dec 5, 2024	113.01	113.01	112.46	112.48	112.48	-0.48%	1,114
Dec 4, 2024	113.12	113.12	113.02	113.02	113.02	-0.18%	886
Dec 3, 2024	113.41	113.41	113.22	113.22	113.22	-0.61%	796
Dec 2, 2024	113.85	113.92	113.82	113.92	113.92	-0.64%	1,192
Nov 29, 2024	114.44	114.84	114.44	114.66	114.66	0.32%	1,945
Nov 27, 2024	114.20	114.70	114.20	114.29	114.29	0.11%	2,762
Nov 26, 2024	114.42	114.42	113.89	114.16	114.16	-0.08%	1,315
Nov 25, 2024	114.28	114.58	114.26	114.26	114.26	0.37%	2,228
Nov 22, 2024	113.07	113.84	113.07	113.84	113.84	1.02%	2,295
Nov 21, 2024	111.73	112.84	111.73	112.69	112.69	1.08%	2,453
Nov 20, 2024	111.49	111.49	111.49	111.49	111.49	0.36%	521
Nov 19, 2024	111.02	111.18	111.02	111.09	111.09	-0.50%	2,406
Nov 18, 2024	111.16	111.71	111.16	111.65	111.65	0.36%	1,885
Nov 15, 2024	111.10	111.24	111.07	111.24	111.24	-0.35%	1,872
Nov 14, 2024	112.81	112.81	111.64	111.64	111.64	-0.95%	2,074
Nov 13, 2024	112.37	113.02	112.37	112.71	112.71	0.38%	1,360
Nov 12, 2024	112.12	112.59	112.12	112.29	112.29	-0.55%	1,152
Nov 11, 2024	113.09	113.13	112.90	112.90	112.90	0.30%	1,193
Nov 8, 2024	112.63	112.85	112.56	112.56	112.56	0.30%	1,239
Nov 7, 2024	112.83	112.83	112.23	112.23	112.23	-0.36%	1,147
Nov 6, 2024	112.80	112.80	112.60	112.64	112.64	2.33%	1,435
Nov 5, 2024	109.22	110.08	109.22	110.08	110.08	0.78%	2,713
Nov 4, 2024	109.49	109.58	108.98	109.22	109.22	-0.02%	1,726
Nov 1, 2024	109.65	109.69	109.24	109.24	109.24	0.12%	1,251
Oct 31, 2024	109.44	109.48	109.11	109.11	109.11	-0.47%	954
Oct 30, 2024	109.27	109.99	109.27	109.63	109.63	0.07%	936
Oct 29, 2024	109.93	109.93	109.55	109.55	109.55	-0.70%	1,563
Oct 28, 2024	110.16	110.46	110.16	110.33	110.33	0.52%	2,886
Oct 25, 2024	110.94	110.94	109.69	109.76	109.76	-0.47%	1,925
Oct 24, 2024	110.38	110.38	110.13	110.28	110.28	-0.29%	1,602
Oct 23, 2024	110.63	110.63	110.39	110.61	110.61	0.01%	796
Oct 22, 2024	110.85	110.85	110.58	110.60	110.60	-0.60%	2,271
Oct 21, 2024	112.25	112.25	111.15	111.27	111.27	-0.90%	732
Oct 18, 2024	111.92	112.40	111.92	112.28	112.28	0.28%	2,284
Oct 17, 2024	112.04	112.04	111.90	111.96	111.96	-0.17%	512
Oct 16, 2024	112.01	112.22	112.01	112.14	112.14	0.50%	1,787
Oct 15, 2024	111.72	112.02	111.58	111.58	111.58	-0.26%	928
Oct 14, 2024	111.27	111.87	111.27	111.87	111.87	0.63%	572
Oct 11, 2024	110.31	111.17	110.31	111.17	111.17	1.06%	1,069
Oct 10, 2024	110.41	110.41	110.00	110.00	110.00	-0.39%	3,077
Oct 9, 2024	109.67	110.51	109.67	110.43	110.43	0.50%	1,225
Oct 8, 2024	109.85	109.88	109.85	109.88	109.88	0.10%	544
Oct 7, 2024	110.02	110.02	109.66	109.77	109.77	-0.71%	2,760
Oct 4, 2024	110.54	110.55	110.11	110.55	110.55	0.55%	3,788
Oct 3, 2024	110.62	110.62	109.95	109.95	109.95	-0.74%	391
Oct 2, 2024	110.85	110.91	110.76	110.76	110.76	-0.24%	1,305
Oct 1, 2024	111.14	111.21	111.03	111.03	111.03	-0.25%	2,142
Sep 30, 2024	110.66	111.30	110.66	111.30	111.30	0.25%	1,372
Sep 27, 2024	110.95	111.03	110.95	111.03	111.03	0.61%	2,269
Sep 26, 2024	109.84	110.36	109.84	110.35	110.35	0.84%	3,142
Sep 25, 2024	110.20	110.20	109.44	109.44	109.44	-1.14%	893
Sep 24, 2024	110.57	110.94	110.57	110.71	110.12	0.18%	10,639
Sep 23, 2024	110.23	110.51	110.19	110.51	109.92	0.59%	4,138
Sep 20, 2024	109.63	109.85	109.47	109.85	109.27	-0.40%	2,471
Sep 19, 2024	110.31	110.47	109.99	110.29	109.71	0.91%	4,113
Sep 18, 2024	109.65	109.93	109.19	109.30	108.72	-0.24%	2,070
Sep 17, 2024	109.82	109.82	109.43	109.56	108.98	-0.01%	1,537
Sep 16, 2024	109.36	109.86	109.19	109.57	108.99	0.63%	3,870
Sep 13, 2024	108.08	108.90	108.08	108.88	108.31	0.93%	2,893
Sep 12, 2024	107.72	107.88	107.12	107.88	107.31	0.23%	2,189
Sep 11, 2024	105.91	107.63	105.88	107.63	107.06	-0.15%	8,544
Sep 10, 2024	108.10	108.10	107.50	107.79	107.22	-0.29%	2,341
Sep 9, 2024	108.36	108.36	108.10	108.10	107.53	0.82%	537
Sep 6, 2024	107.32	107.32	107.22	107.22	106.66	-1.05%	679
Sep 5, 2024	108.32	108.43	108.32	108.36	107.79	-0.62%	727
Sep 4, 2024	109.28	109.57	108.70	109.04	108.47	0.13%	1,835
Sep 3, 2024	109.32	109.32	108.90	108.90	108.33	-0.95%	1,997
Aug 30, 2024	109.23	109.94	109.23	109.94	109.36	0.79%	1,482
Aug 29, 2024	109.37	109.44	109.08	109.08	108.50	0.39%	1,352
Aug 28, 2024	109.02	109.16	108.52	108.65	108.08	-0.14%	5,311
Aug 27, 2024	108.75	108.81	108.75	108.81	108.23	0.19%	1,489
Aug 26, 2024	108.72	109.10	108.60	108.60	108.03	0.18%	1,115
Aug 23, 2024	108.27	108.41	108.27	108.41	107.84	1.10%	386
Aug 22, 2024	107.47	107.47	107.19	107.23	106.66	-0.07%	1,960
Aug 21, 2024	107.16	107.30	107.01	107.30	106.73	0.62%	6,896
Aug 20, 2024	107.06	107.06	106.59	106.64	106.08	-0.22%	4,370
Aug 19, 2024	106.89	106.89	106.78	106.88	106.32	0.61%	1,315
Aug 16, 2024	105.72	106.23	105.72	106.23	105.67	0.24%	654
Aug 15, 2024	105.70	106.11	105.70	105.98	105.42	0.95%	1,231
Aug 14, 2024	104.84	104.99	104.84	104.99	104.43	0.30%	600
Aug 13, 2024	104.56	104.67	104.56	104.67	104.12	0.98%	1,179
Aug 12, 2024	103.84	103.84	103.66	103.66	103.11	-0.61%	818
Aug 9, 2024	103.99	104.33	103.78	104.30	103.75	0.27%	1,632
Aug 8, 2024	103.09	104.16	103.09	104.02	103.47	1.23%	2,060
Aug 7, 2024	103.73	103.73	102.75	102.75	102.21	-0.22%	1,295
Aug 6, 2024	102.57	104.16	102.57	102.98	102.44	0.54%	5,399
Aug 5, 2024	103.97	103.97	102.28	102.42	101.88	-2.47%	2,802
Aug 2, 2024	105.37	105.44	104.52	105.02	104.46	-0.62%	9,333
Aug 1, 2024	106.46	106.46	105.31	105.67	105.11	-0.29%	3,143