AIVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	110.45	110.45	109.09	109.09	109.09	-1.24%	1,875
Mar 27, 2025	110.29	110.82	110.29	110.45	110.45	-0.10%	2,424
Mar 26, 2025	111.15	111.15	110.37	110.56	110.56	-0.11%	1,490
Mar 25, 2025	110.83	110.83	110.26	110.68	110.32	-0.18%	1,008
Mar 24, 2025	110.29	110.89	110.29	110.89	110.53	1.17%	1,963
Mar 21, 2025	109.58	109.61	109.58	109.61	109.25	-0.62%	496
Mar 20, 2025	109.80	110.69	109.80	110.29	109.93	-0.14%	1,734
Mar 19, 2025	109.85	110.63	109.85	110.45	110.09	0.51%	1,680
Mar 18, 2025	109.99	109.99	109.72	109.89	109.53	-0.20%	3,656
Mar 17, 2025	109.80	110.20	109.80	110.11	109.75	1.20%	855
Mar 14, 2025	108.19	108.81	108.19	108.81	108.45	1.88%	546
Mar 13, 2025	107.47	107.47	106.73	106.79	106.45	-0.70%	3,628
Mar 12, 2025	108.22	108.22	107.39	107.54	107.19	-0.47%	8,162
Mar 11, 2025	108.97	109.31	107.56	108.05	107.70	-0.87%	1,409
Mar 10, 2025	109.70	109.76	108.27	109.00	108.65	-1.05%	2,371
Mar 7, 2025	109.13	110.16	109.13	110.16	109.80	0.51%	1,241
Mar 6, 2025	109.47	109.95	109.26	109.60	109.24	-0.80%	3,128
Mar 5, 2025	109.96	110.60	109.43	110.49	110.13	0.95%	3,814
Mar 4, 2025	111.47	111.47	109.45	109.45	109.10	-2.15%	18,250
Mar 3, 2025	113.14	113.14	111.86	111.86	111.50	-0.60%	1,609
Feb 28, 2025	111.68	112.53	111.26	112.53	112.17	1.36%	1,620
Feb 27, 2025	111.46	111.46	111.02	111.02	110.66	-0.05%	2,376
Feb 26, 2025	111.07	111.18	111.00	111.08	110.72	-0.39%	682
Feb 25, 2025	111.20	111.62	111.20	111.52	111.16	-0.05%	2,338
Feb 24, 2025	111.69	111.84	111.57	111.57	111.21	0.10%	1,651
Feb 21, 2025	112.22	112.22	111.33	111.47	111.11	-0.85%	1,998
Feb 20, 2025	112.06	112.42	111.99	112.42	112.06	0.04%	858
Feb 19, 2025	112.07	112.38	112.07	112.38	112.02	0.42%	729
Feb 18, 2025	111.62	111.91	111.62	111.91	111.55	0.70%	1,336
Feb 14, 2025	111.63	111.63	111.13	111.13	110.77	-0.19%	872
Feb 13, 2025	110.88	111.35	110.61	111.35	110.99	0.93%	2,318
Feb 12, 2025	110.07	110.49	109.91	110.33	109.97	-0.33%	5,362
Feb 11, 2025	110.13	110.72	110.13	110.70	110.34	0.32%	3,341
Feb 10, 2025	110.39	110.39	110.14	110.34	109.98	0.27%	1,710
Feb 7, 2025	110.73	110.73	110.03	110.04	109.69	-0.56%	1,626
Feb 6, 2025	110.81	110.81	110.21	110.67	110.31	-0.04%	2,383
Feb 5, 2025	110.43	110.71	110.07	110.71	110.35	0.54%	2,180
Feb 4, 2025	109.73	110.23	109.73	110.11	109.75	0.12%	1,985
Feb 3, 2025	109.26	110.36	109.12	109.98	109.62	-0.43%	10,337
Jan 31, 2025	111.23	111.36	110.41	110.45	110.09	-0.67%	3,956
Jan 30, 2025	111.05	111.19	111.01	111.19	110.83	0.68%	703
Jan 29, 2025	111.13	111.13	110.42	110.44	110.08	-0.44%	1,901
Jan 28, 2025	111.50	111.50	110.83	110.93	110.57	-0.71%	2,351
Jan 27, 2025	110.97	111.72	110.97	111.72	111.36	0.68%	2,435
Jan 24, 2025	110.88	111.07	110.88	110.97	110.61	-0.10%	2,327
Jan 23, 2025	110.70	111.08	110.70	111.08	110.72	0.54%	2,654
Jan 22, 2025	110.77	110.77	110.45	110.48	110.12	-0.41%	2,974
Jan 21, 2025	110.25	110.98	110.25	110.93	110.57	1.19%	5,045
Jan 17, 2025	109.54	109.74	109.49	109.63	109.27	0.61%	2,194
Jan 16, 2025	108.20	109.00	108.08	108.96	108.60	1.07%	5,769