AIVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	130.62	131.30	130.54	130.54	130.54	0.09%	4,332
Jul 14, 2026	131.10	131.14	130.42	130.42	130.42	-0.52%	2,420
Jul 13, 2026	131.61	131.61	131.05	131.11	131.11	0.03%	4,827
Jul 10, 2026	130.83	131.22	130.71	131.07	131.07	0.38%	3,632
Jul 9, 2026	129.98	130.65	129.98	130.58	130.58	0.63%	3,117
Jul 8, 2026	130.23	130.26	129.68	129.77	129.77	-1.26%	45,957
Jul 7, 2026	132.26	132.26	131.41	131.43	131.43	-0.16%	14,910
Jul 6, 2026	132.04	132.04	131.10	131.64	131.64	-0.08%	2,240
Jul 2, 2026	131.23	131.75	131.07	131.75	131.75	1.27%	2,670
Jul 1, 2026	130.16	131.05	130.10	130.10	130.10	-0.79%	25,794
Jun 30, 2026	130.54	131.24	130.54	131.13	131.13	0.23%	1,101
Jun 29, 2026	131.39	131.39	129.94	130.83	130.83	0.11%	2,420
Jun 26, 2026	129.96	131.00	129.96	130.68	130.68	-0.14%	3,033
Jun 25, 2026	131.14	131.38	130.86	130.86	130.86	1.99%	3,998
Jun 24, 2026	128.74	129.57	128.74	128.86	128.31	0.25%	848
Jun 23, 2026	127.71	128.77	127.47	128.53	127.98	-0.91%	1,365
Jun 22, 2026	129.53	129.71	129.46	129.71	129.16	0.65%	2,611
Jun 18, 2026	128.85	128.96	128.75	128.88	128.33	0.82%	2,818
Jun 17, 2026	129.82	129.90	127.83	127.83	127.28	-1.27%	2,858
Jun 16, 2026	130.71	130.93	129.47	129.47	128.92	-0.35%	2,743
Jun 15, 2026	130.00	130.30	129.83	129.92	129.37	1.18%	7,981
Jun 12, 2026	127.34	128.68	127.34	128.41	127.86	0.95%	2,252
Jun 11, 2026	125.81	127.24	125.23	127.20	126.66	1.91%	1,406
Jun 10, 2026	125.84	125.84	124.82	124.82	124.29	-1.03%	934
Jun 9, 2026	124.88	126.12	124.88	126.12	125.59	0.93%	714
Jun 8, 2026	125.37	125.37	124.82	124.96	124.43	-0.19%	1,528
Jun 5, 2026	125.89	125.89	124.83	125.20	124.66	-1.25%	818
Jun 4, 2026	126.63	126.90	126.63	126.78	126.24	0.01%	1,535
Jun 3, 2026	126.86	126.86	126.78	126.78	126.23	-0.15%	548
Jun 2, 2026	126.38	127.01	126.15	126.97	126.42	0.61%	3,546
Jun 1, 2026	125.90	126.61	125.90	126.20	125.66	-0.30%	2,532
May 29, 2026	126.40	126.68	126.29	126.58	126.04	-0.03%	5,693
May 28, 2026	126.30	126.97	126.30	126.62	126.08	-0.03%	1,352
May 27, 2026	126.85	126.85	126.61	126.66	126.12	-0.31%	4,159
May 26, 2026	126.15	127.31	126.15	127.06	126.52	1.46%	3,133
May 22, 2026	125.17	125.23	125.17	125.23	124.70	0.45%	926
May 21, 2026	123.65	124.67	123.65	124.67	124.14	1.01%	671
May 20, 2026	123.35	123.42	123.35	123.42	122.89	0.81%	654
May 19, 2026	122.25	122.42	122.25	122.42	121.90	-0.02%	528
May 18, 2026	122.77	122.77	122.12	122.45	121.92	0.23%	753
May 15, 2026	123.03	123.03	122.08	122.16	121.64	-1.55%	1,518
May 14, 2026	124.29	124.48	124.08	124.08	123.55	0.16%	4,664
May 13, 2026	124.38	124.38	123.76	123.88	123.35	-0.28%	1,021
May 12, 2026	124.04	124.23	124.04	124.23	123.70	-0.08%	906
May 11, 2026	124.27	124.42	124.26	124.33	123.80	0.51%	1,084
May 8, 2026	123.68	123.88	123.68	123.69	123.17	0.44%	1,154
May 7, 2026	123.91	123.91	122.89	123.15	122.62	-0.84%	11,111
May 6, 2026	124.45	124.45	123.81	124.19	123.66	0.72%	1,494
May 5, 2026	123.01	123.54	123.01	123.30	122.77	0.91%	1,113
May 4, 2026	122.54	123.25	122.14	122.19	121.67	-0.48%	2,832