AIVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	129.71	130.27	129.71	130.10	130.10	-0.34%	23,925
Sep 17, 2026	130.54	130.73	130.54	130.54	130.54	0.43%	8,036
Sep 16, 2026	130.75	130.88	129.38	129.98	129.98	-0.52%	6,456
Sep 15, 2026	130.84	130.84	130.65	130.65	130.65	-0.46%	3,637
Sep 14, 2026	131.26	131.26	131.26	131.26	131.26	-0.11%	285
Sep 11, 2026	131.40	131.40	131.40	131.40	131.40	0.55%	330
Sep 10, 2026	131.01	131.01	130.63	130.68	130.68	-0.56%	1,430
Sep 9, 2026	131.89	131.89	131.41	131.41	131.41	-1.01%	4,767
Sep 8, 2026	132.90	132.90	132.75	132.75	132.75	-0.70%	798
Sep 4, 2026	133.89	133.89	133.68	133.69	133.69	-0.31%	2,161
Sep 3, 2026	133.82	134.13	133.39	134.11	134.10	0.78%	3,369
Sep 2, 2026	133.12	133.12	133.07	133.07	133.07	0.36%	460
Sep 1, 2026	133.29	133.39	132.47	132.59	132.59	-0.73%	1,968
Aug 31, 2026	133.48	133.66	133.48	133.57	133.57	-0.83%	1,556
Aug 28, 2026	134.99	134.99	134.69	134.69	134.69	0.14%	1,050
Aug 27, 2026	134.54	134.54	134.49	134.49	134.49	-0.52%	572
Aug 26, 2026	134.10	135.20	134.10	135.20	135.20	0.60%	1,114
Aug 25, 2026	134.37	134.40	134.06	134.40	134.40	0.06%	1,744
Aug 24, 2026	133.97	134.46	133.97	134.32	134.32	0.04%	7,027
Aug 21, 2026	134.44	134.44	134.26	134.26	134.26	0.04%	618
Aug 20, 2026	134.42	134.42	134.21	134.21	134.21	-0.55%	495
Aug 19, 2026	135.29	135.29	134.96	134.96	134.95	0.03%	356
Aug 18, 2026	135.26	135.26	134.91	134.91	134.91	-0.15%	915
Aug 17, 2026	135.11	135.11	135.11	135.11	135.11	-0.87%	822
Aug 14, 2026	136.29	136.29	136.29	136.29	136.29	0.24%	477
Aug 13, 2026	135.89	135.96	135.89	135.96	135.96	0.80%	442
Aug 12, 2026	134.45	135.07	134.45	134.89	134.89	0.27%	1,880
Aug 11, 2026	134.63	134.63	134.45	134.52	134.52	-0.17%	2,066
Aug 10, 2026	135.08	135.08	134.75	134.75	134.75	-0.23%	783
Aug 7, 2026	134.23	135.06	134.23	135.06	135.05	0.59%	4,334
Aug 6, 2026	134.32	134.32	134.26	134.26	134.26	-0.52%	2,336
Aug 5, 2026	135.50	135.50	134.89	134.96	134.96	-0.01%	1,138
Aug 4, 2026	133.44	135.14	133.44	134.98	134.98	0.92%	1,659
Aug 3, 2026	133.00	133.90	133.00	133.75	133.75	0.79%	4,064
Jul 31, 2026	131.86	132.73	131.66	132.71	132.71	0.41%	10,319
Jul 30, 2026	131.68	132.16	130.76	132.16	132.16	-0.39%	2,757
Jul 29, 2026	133.50	133.72	132.68	132.68	132.68	-1.07%	9,357
Jul 28, 2026	133.85	134.74	133.85	134.12	134.12	1.09%	3,139
Jul 27, 2026	132.74	132.97	132.50	132.67	132.67	0.48%	3,202
Jul 24, 2026	131.51	132.21	131.51	132.04	132.03	0.83%	1,586
Jul 23, 2026	130.82	131.54	130.82	130.94	130.94	0.03%	4,039
Jul 22, 2026	130.96	130.96	130.91	130.91	130.91	0.20%	1,536
Jul 21, 2026	130.41	130.84	130.06	130.65	130.65	-0.41%	3,699
Jul 20, 2026	131.58	131.77	131.18	131.18	131.18	-0.27%	2,114
Jul 17, 2026	133.06	133.07	131.50	131.54	131.54	-0.69%	3,663
Jul 16, 2026	131.95	132.45	131.95	132.45	132.45	1.46%	2,358
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