AIVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	132.79	133.18	132.79	133.16	133.16	0.98%	959
Oct 14, 2026	131.60	131.87	131.60	131.87	131.87	-0.42%	2,633
Oct 13, 2026	132.22	132.59	132.16	132.43	132.43	0.01%	1,717
Oct 12, 2026	132.47	132.48	132.29	132.42	132.42	0.35%	3,078
Oct 9, 2026	131.33	132.10	131.33	131.96	131.96	0.88%	2,325
Oct 8, 2026	130.11	130.81	130.11	130.81	130.81	0.53%	1,923
Oct 7, 2026	130.00	130.37	130.00	130.13	130.13	-0.50%	767
Oct 6, 2026	130.63	130.91	130.63	130.78	130.78	0.68%	2,489
Oct 5, 2026	129.51	130.14	129.51	129.89	129.89	0.95%	19,139
Oct 2, 2026	128.41	128.80	128.41	128.67	128.66	0.53%	3,092
Oct 1, 2026	127.22	128.00	127.22	127.99	127.99	0.04%	29,620
Sep 30, 2026	128.40	128.40	127.94	127.94	127.94	-0.27%	601
Sep 29, 2026	128.32	128.51	128.29	128.29	128.29	-0.09%	5,032
Sep 28, 2026	128.09	128.49	128.09	128.40	128.40	-0.60%	2,528
Sep 25, 2026	128.60	129.20	128.60	129.18	129.18	0.36%	848
Sep 24, 2026	129.74	129.74	129.21	129.21	128.71	-0.57%	1,476
Sep 23, 2026	130.39	130.39	129.88	129.95	129.44	-0.37%	4,436
Sep 22, 2026	131.09	131.09	130.37	130.43	129.92	-0.19%	4,578
Sep 21, 2026	130.37	130.73	130.24	130.68	130.17	0.44%	2,569
Sep 18, 2026	129.71	130.27	129.71	130.10	129.60	-0.34%	23,925
Sep 17, 2026	130.54	130.73	130.54	130.54	130.04	0.43%	8,036
Sep 16, 2026	130.75	130.88	129.38	129.98	129.48	-0.52%	6,456
Sep 15, 2026	130.84	130.84	130.65	130.65	130.15	-0.46%	3,637
Sep 14, 2026	131.26	131.26	131.26	131.26	130.75	-0.11%	285
Sep 11, 2026	131.40	131.40	131.40	131.40	130.89	0.55%	330
Sep 10, 2026	131.01	131.01	130.63	130.68	130.17	-0.56%	1,430
Sep 9, 2026	131.89	131.89	131.41	131.41	130.90	-1.01%	4,767
Sep 8, 2026	132.90	132.90	132.75	132.75	132.24	-0.70%	798
Sep 4, 2026	133.89	133.89	133.68	133.69	133.17	-0.31%	2,161
Sep 3, 2026	133.82	134.13	133.39	134.11	133.59	0.78%	3,369
Sep 2, 2026	133.12	133.12	133.07	133.07	132.56	0.36%	460
Sep 1, 2026	133.29	133.39	132.47	132.59	132.08	-0.73%	1,968
Aug 31, 2026	133.48	133.66	133.48	133.57	133.05	-0.83%	1,556
Aug 28, 2026	134.99	134.99	134.69	134.69	134.17	0.14%	1,050
Aug 27, 2026	134.54	134.54	134.49	134.49	133.97	-0.52%	572
Aug 26, 2026	134.10	135.20	134.10	135.20	134.68	0.60%	1,114
Aug 25, 2026	134.37	134.40	134.06	134.40	133.88	0.06%	1,744
Aug 24, 2026	133.97	134.46	133.97	134.32	133.80	0.04%	7,027
Aug 21, 2026	134.44	134.44	134.26	134.26	133.74	0.04%	618
Aug 20, 2026	134.42	134.42	134.21	134.21	133.69	-0.55%	495
Aug 19, 2026	135.29	135.29	134.96	134.96	134.43	0.03%	356
Aug 18, 2026	135.26	135.26	134.91	134.91	134.39	-0.15%	915
Aug 17, 2026	135.11	135.11	135.11	135.11	134.59	-0.87%	822
Aug 14, 2026	136.29	136.29	136.29	136.29	135.76	0.24%	477
Aug 13, 2026	135.89	135.96	135.89	135.96	135.44	0.80%	442
Aug 12, 2026	134.45	135.07	134.45	134.89	134.37	0.27%	1,880
Aug 11, 2026	134.63	134.63	134.45	134.52	134.00	-0.17%	2,066
Aug 10, 2026	135.08	135.08	134.75	134.75	134.22	-0.23%	783
Aug 7, 2026	134.23	135.06	134.23	135.06	134.53	0.59%	4,334
Aug 6, 2026	134.32	134.32	134.26	134.26	133.74	-0.52%	2,336