AIVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	112.22	112.22	111.33	111.47	111.47	-0.85%	1,998
Feb 20, 2025	112.06	112.42	111.99	112.42	112.42	0.04%	858
Feb 19, 2025	112.07	112.38	112.07	112.38	112.38	0.42%	729
Feb 18, 2025	111.62	111.91	111.62	111.91	111.91	0.70%	1,336
Feb 14, 2025	111.63	111.63	111.13	111.13	111.13	-0.19%	872
Feb 13, 2025	110.88	111.35	110.61	111.35	111.35	0.93%	2,318
Feb 12, 2025	110.07	110.49	109.91	110.33	110.33	-0.33%	5,362
Feb 11, 2025	110.13	110.72	110.13	110.70	110.70	0.32%	3,341
Feb 10, 2025	110.39	110.39	110.14	110.34	110.34	0.27%	1,710
Feb 7, 2025	110.73	110.73	110.03	110.04	110.04	-0.56%	1,626
Feb 6, 2025	110.81	110.81	110.21	110.67	110.67	-0.04%	2,383
Feb 5, 2025	110.43	110.71	110.07	110.71	110.71	0.54%	2,180
Feb 4, 2025	109.73	110.23	109.73	110.11	110.11	0.12%	1,985
Feb 3, 2025	109.26	110.36	109.12	109.98	109.98	-0.43%	10,337
Jan 31, 2025	111.23	111.36	110.41	110.45	110.45	-0.67%	3,956
Jan 30, 2025	111.05	111.19	111.01	111.19	111.19	0.68%	703
Jan 29, 2025	111.13	111.13	110.42	110.44	110.44	-0.44%	1,901
Jan 28, 2025	111.50	111.50	110.83	110.93	110.93	-0.71%	2,351
Jan 27, 2025	110.97	111.72	110.97	111.72	111.72	0.68%	2,435
Jan 24, 2025	110.88	111.07	110.88	110.97	110.97	-0.10%	2,327
Jan 23, 2025	110.70	111.08	110.70	111.08	111.08	0.54%	2,654
Jan 22, 2025	110.77	110.77	110.45	110.48	110.48	-0.41%	2,974
Jan 21, 2025	110.25	110.98	110.25	110.93	110.93	1.19%	5,045
Jan 17, 2025	109.54	109.74	109.49	109.63	109.63	0.61%	2,194
Jan 16, 2025	108.20	109.00	108.08	108.96	108.96	1.07%	5,769
Jan 15, 2025	108.09	108.16	107.75	107.80	107.80	0.94%	2,699
Jan 14, 2025	106.40	106.80	106.28	106.80	106.80	0.91%	1,027
Jan 13, 2025	105.26	105.83	105.25	105.83	105.83	0.92%	6,707
Jan 10, 2025	105.88	105.88	104.81	104.87	104.87	-1.49%	4,364
Jan 8, 2025	105.99	106.45	105.49	106.45	106.45	0.26%	2,465
Jan 7, 2025	106.89	106.89	105.95	106.18	106.18	-0.03%	2,511
Jan 6, 2025	106.97	107.42	106.17	106.21	106.21	-0.75%	8,915
Jan 3, 2025	106.37	107.08	106.37	107.01	107.01	0.75%	5,168
Jan 2, 2025	106.97	107.03	106.09	106.21	106.21	-0.29%	1,561
Dec 31, 2024	106.56	106.94	106.20	106.52	106.52	0.07%	3,788
Dec 30, 2024	106.86	106.86	105.70	106.45	106.45	-0.81%	3,202
Dec 27, 2024	107.42	107.89	107.13	107.32	107.32	-0.55%	4,254
Dec 26, 2024	107.83	107.92	107.83	107.92	107.92	-0.26%	931
Dec 24, 2024	108.20	108.20	108.20	108.20	107.58	0.59%	25
Dec 23, 2024	107.06	107.57	106.63	107.57	106.96	0.23%	4,375
Dec 20, 2024	105.81	107.75	105.81	107.32	106.71	1.15%	4,022
Dec 19, 2024	106.56	106.56	106.08	106.10	105.49	-0.25%	7,643
Dec 18, 2024	108.95	108.95	106.37	106.37	105.76	-2.27%	1,591
Dec 17, 2024	109.05	109.43	108.84	108.84	108.22	-0.80%	1,730
Dec 16, 2024	109.91	110.36	109.72	109.72	109.09	-0.33%	3,017
Dec 13, 2024	109.98	110.08	109.98	110.08	109.46	-0.41%	693
Dec 12, 2024	110.85	110.85	110.54	110.54	109.91	-0.18%	670
Dec 11, 2024	111.21	111.21	110.74	110.74	110.11	-0.19%	595
Dec 10, 2024	111.33	111.37	110.50	110.96	110.32	-0.37%	3,015
Dec 9, 2024	111.78	111.80	111.37	111.37	110.73	-0.76%	1,422
Dec 6, 2024	112.65	112.65	112.10	112.22	111.58	-0.23%	1,497
Dec 5, 2024	113.01	113.01	112.46	112.48	111.84	-0.48%	1,114
Dec 4, 2024	113.12	113.12	113.02	113.02	112.38	-0.18%	886
Dec 3, 2024	113.41	113.41	113.22	113.22	112.58	-0.61%	796
Dec 2, 2024	113.85	113.92	113.82	113.92	113.27	-0.64%	1,192
Nov 29, 2024	114.44	114.84	114.44	114.66	114.01	0.32%	1,945
Nov 27, 2024	114.20	114.70	114.20	114.29	113.64	0.11%	2,762
Nov 26, 2024	114.42	114.42	113.89	114.16	113.51	-0.08%	1,315
Nov 25, 2024	114.28	114.58	114.26	114.26	113.61	0.37%	2,228
Nov 22, 2024	113.07	113.84	113.07	113.84	113.19	1.02%	2,295
Nov 21, 2024	111.73	112.84	111.73	112.69	112.05	1.08%	2,453
Nov 20, 2024	111.49	111.49	111.49	111.49	110.86	0.36%	521
Nov 19, 2024	111.02	111.18	111.02	111.09	110.46	-0.50%	2,406
Nov 18, 2024	111.16	111.71	111.16	111.65	111.01	0.36%	1,885
Nov 15, 2024	111.10	111.24	111.07	111.24	110.61	-0.35%	1,872
Nov 14, 2024	112.81	112.81	111.64	111.64	111.00	-0.95%	2,074
Nov 13, 2024	112.37	113.02	112.37	112.71	112.07	0.38%	1,360
Nov 12, 2024	112.12	112.59	112.12	112.29	111.65	-0.55%	1,152
Nov 11, 2024	113.09	113.13	112.90	112.90	112.26	0.30%	1,193
Nov 8, 2024	112.63	112.85	112.56	112.56	111.92	0.30%	1,239
Nov 7, 2024	112.83	112.83	112.23	112.23	111.59	-0.36%	1,147
Nov 6, 2024	112.80	112.80	112.60	112.64	112.00	2.33%	1,435
Nov 5, 2024	109.22	110.08	109.22	110.08	109.45	0.78%	2,713
Nov 4, 2024	109.49	109.58	108.98	109.22	108.60	-0.02%	1,726
Nov 1, 2024	109.65	109.69	109.24	109.24	108.62	0.12%	1,251
Oct 31, 2024	109.44	109.48	109.11	109.11	108.49	-0.47%	954
Oct 30, 2024	109.27	109.99	109.27	109.63	109.01	0.07%	936
Oct 29, 2024	109.93	109.93	109.55	109.55	108.93	-0.70%	1,563
Oct 28, 2024	110.16	110.46	110.16	110.33	109.70	0.52%	2,886
Oct 25, 2024	110.94	110.94	109.69	109.76	109.13	-0.47%	1,925
Oct 24, 2024	110.38	110.38	110.13	110.28	109.65	-0.29%	1,602
Oct 23, 2024	110.63	110.63	110.39	110.61	109.98	0.01%	796
Oct 22, 2024	110.85	110.85	110.58	110.60	109.97	-0.60%	2,271
Oct 21, 2024	112.25	112.25	111.15	111.27	110.63	-0.90%	732
Oct 18, 2024	111.92	112.40	111.92	112.28	111.64	0.28%	2,284
Oct 17, 2024	112.04	112.04	111.90	111.96	111.32	-0.17%	512
Oct 16, 2024	112.01	112.22	112.01	112.14	111.51	0.50%	1,787
Oct 15, 2024	111.72	112.02	111.58	111.58	110.95	-0.26%	928
Oct 14, 2024	111.27	111.87	111.27	111.87	111.24	0.63%	572
Oct 11, 2024	110.31	111.17	110.31	111.17	110.54	1.06%	1,069
Oct 10, 2024	110.41	110.41	110.00	110.00	109.37	-0.39%	3,077
Oct 9, 2024	109.67	110.51	109.67	110.43	109.80	0.50%	1,225
Oct 8, 2024	109.85	109.88	109.85	109.88	109.26	0.10%	544
Oct 7, 2024	110.02	110.02	109.66	109.77	109.14	-0.71%	2,760
Oct 4, 2024	110.54	110.55	110.11	110.55	109.92	0.55%	3,788
Oct 3, 2024	110.62	110.62	109.95	109.95	109.32	-0.74%	391
Oct 2, 2024	110.85	110.91	110.76	110.76	110.13	-0.24%	1,305
Oct 1, 2024	111.14	111.21	111.03	111.03	110.39	-0.25%	2,142
Sep 30, 2024	110.66	111.30	110.66	111.30	110.67	0.25%	1,372
Sep 27, 2024	110.95	111.03	110.95	111.03	110.39	0.61%	2,269