AIVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	131.14	131.38	130.86	130.86	130.86	1.56%	3,998
Jun 24, 2026	128.74	129.57	128.74	128.86	128.86	0.25%	848
Jun 23, 2026	127.71	128.77	127.47	128.53	128.53	-0.91%	1,365
Jun 22, 2026	129.53	129.71	129.46	129.71	129.71	0.65%	2,611
Jun 18, 2026	128.85	128.96	128.75	128.88	128.88	0.82%	2,818
Jun 17, 2026	129.82	129.90	127.83	127.83	127.83	-1.27%	2,858
Jun 16, 2026	130.71	130.93	129.47	129.47	129.47	-0.35%	2,743
Jun 15, 2026	130.00	130.30	129.83	129.92	129.92	1.18%	7,981
Jun 12, 2026	127.34	128.68	127.34	128.41	128.41	0.95%	2,252
Jun 11, 2026	125.81	127.24	125.23	127.20	127.20	1.91%	1,406
Jun 10, 2026	125.84	125.84	124.82	124.82	124.82	-1.03%	934
Jun 9, 2026	124.88	126.12	124.88	126.12	126.12	0.93%	714
Jun 8, 2026	125.37	125.37	124.82	124.96	124.96	-0.19%	1,528
Jun 5, 2026	125.89	125.89	124.83	125.20	125.20	-1.25%	818
Jun 4, 2026	126.63	126.90	126.63	126.78	126.78	0.01%	1,535
Jun 3, 2026	126.86	126.86	126.78	126.78	126.78	-0.15%	548
Jun 2, 2026	126.38	127.01	126.15	126.97	126.97	0.61%	3,546
Jun 1, 2026	125.90	126.61	125.90	126.20	126.20	-0.30%	2,532
May 29, 2026	126.40	126.68	126.29	126.58	126.58	-0.03%	5,693
May 28, 2026	126.30	126.97	126.30	126.62	126.62	-0.03%	1,352
May 27, 2026	126.85	126.85	126.61	126.66	126.66	-0.31%	4,159
May 26, 2026	126.15	127.31	126.15	127.06	127.06	1.46%	3,133
May 22, 2026	125.17	125.23	125.17	125.23	125.23	0.45%	926
May 21, 2026	123.65	124.67	123.65	124.67	124.67	1.01%	671
May 20, 2026	123.35	123.42	123.35	123.42	123.42	0.81%	654
May 19, 2026	122.25	122.42	122.25	122.42	122.42	-0.02%	528
May 18, 2026	122.77	122.77	122.12	122.45	122.45	0.23%	753
May 15, 2026	123.03	123.03	122.08	122.16	122.16	-1.55%	1,518
May 14, 2026	124.29	124.48	124.08	124.08	124.08	0.16%	4,664
May 13, 2026	124.38	124.38	123.76	123.88	123.88	-0.28%	1,021
May 12, 2026	124.04	124.23	124.04	124.23	124.23	-0.08%	906
May 11, 2026	124.27	124.42	124.26	124.33	124.33	0.51%	1,084
May 8, 2026	123.68	123.88	123.68	123.69	123.69	0.44%	1,154
May 7, 2026	123.91	123.91	122.89	123.15	123.15	-0.84%	11,111
May 6, 2026	124.45	124.45	123.81	124.19	124.19	0.72%	1,494
May 5, 2026	123.01	123.54	123.01	123.30	123.30	0.91%	1,113
May 4, 2026	122.54	123.25	122.14	122.19	122.19	-0.48%	2,832
May 1, 2026	123.34	123.41	122.75	122.77	122.77	-0.23%	2,104
Apr 30, 2026	121.63	123.05	121.50	123.05	123.05	1.88%	2,634
Apr 29, 2026	120.79	120.79	120.79	120.79	120.78	-0.32%	308
Apr 28, 2026	121.18	121.18	121.18	121.18	121.18	-0.88%	481
Apr 27, 2026	122.11	122.53	122.11	122.26	122.26	0.26%	1,499
Apr 24, 2026	122.51	122.51	121.93	121.93	121.93	-0.48%	1,040
Apr 23, 2026	122.53	122.82	122.52	122.52	122.52	0.53%	1,096
Apr 22, 2026	121.72	121.88	121.72	121.88	121.88	0.44%	938
Apr 21, 2026	123.10	123.20	121.34	121.34	121.34	-1.13%	4,461
Apr 20, 2026	122.78	122.94	122.73	122.73	122.73	-0.28%	2,287
Apr 17, 2026	122.58	123.57	122.15	123.07	123.07	1.06%	1,361
Apr 16, 2026	121.47	121.78	121.47	121.78	121.78	0.33%	1,515
Apr 15, 2026	121.36	121.55	120.95	121.38	121.38	-0.34%	2,334