FRA:AIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	2.32	2.34	2.30	2.30	2.30	-	-
Jul 24, 2026	2.30	2.32	2.30	2.30	2.30	-	-
Jul 23, 2026	2.28	2.30	2.26	2.30	2.30	-	-
Jul 22, 2026	2.36	2.36	2.30	2.30	2.30	-1.71%	-
Jul 21, 2026	2.32	2.34	2.30	2.34	2.34	0.86%	-
Jul 20, 2026	2.38	2.38	2.32	2.32	2.32	-0.85%	-
Jul 17, 2026	2.40	2.40	2.34	2.34	2.34	-2.50%	-
Jul 16, 2026	2.38	2.42	2.38	2.40	2.40	0.84%	-
Jul 15, 2026	2.42	2.44	2.36	2.38	2.38	-2.46%	-
Jul 14, 2026	2.44	2.44	2.40	2.44	2.44	-	-
Jul 13, 2026	2.44	2.46	2.44	2.44	2.44	-	-
Jul 10, 2026	2.42	2.44	2.42	2.44	2.44	-	-
Jul 9, 2026	2.48	2.48	2.44	2.44	2.44	-0.81%	-
Jul 8, 2026	2.56	2.56	2.46	2.46	2.46	-3.91%	-
Jul 7, 2026	2.56	2.58	2.56	2.56	2.56	0.79%	-
Jul 6, 2026	2.58	2.58	2.54	2.54	2.54	-1.55%	-
Jul 3, 2026	2.58	2.58	2.56	2.58	2.58	0.78%	-
Jul 2, 2026	2.60	2.60	2.56	2.56	2.56	-1.54%	-
Jul 1, 2026	2.58	2.60	2.58	2.60	2.60	0.78%	-
Jun 30, 2026	2.62	2.62	2.58	2.58	2.58	-	-
Jun 29, 2026	2.60	2.60	2.56	2.58	2.58	-	-
Jun 26, 2026	2.52	2.58	2.52	2.58	2.58	2.38%	-
Jun 25, 2026	2.54	2.54	2.50	2.52	2.52	-0.79%	-
Jun 24, 2026	2.56	2.56	2.54	2.54	2.54	-	-
Jun 23, 2026	2.52	2.54	2.52	2.54	2.54	0.79%	-
Jun 22, 2026	2.52	2.52	2.52	2.52	2.52	0.80%	-
Jun 19, 2026	2.52	2.52	2.50	2.50	2.50	-0.79%	-
Jun 18, 2026	2.52	2.52	2.50	2.52	2.52	1.61%	-
Jun 17, 2026	2.50	2.50	2.46	2.48	2.48	-	-
Jun 16, 2026	2.46	2.50	2.46	2.48	2.48	1.64%	-
Jun 15, 2026	2.50	2.50	2.44	2.44	2.44	-0.81%	-
Jun 12, 2026	2.46	2.48	2.46	2.46	2.46	-	-
Jun 11, 2026	2.50	2.50	2.46	2.46	2.46	-0.81%	-
Jun 10, 2026	2.52	2.52	2.48	2.48	2.48	-0.80%	-
Jun 9, 2026	2.54	2.54	2.50	2.50	2.50	-1.57%	-
Jun 8, 2026	2.60	2.60	2.54	2.54	2.54	-3.05%	-
Jun 5, 2026	2.62	2.64	2.62	2.62	2.62	0.77%	-
Jun 4, 2026	2.56	2.60	2.56	2.60	2.60	1.56%	-
Jun 3, 2026	3.66	3.68	3.64	3.68	2.56	0.55%	-
Jun 2, 2026	3.64	3.66	3.62	3.66	2.55	0.55%	-
Jun 1, 2026	3.58	3.66	3.58	3.64	2.53	1.68%	-
May 29, 2026	3.60	3.60	3.58	3.58	2.49	-1.10%	-
May 28, 2026	3.62	3.62	3.60	3.62	2.52	0.56%	-
May 27, 2026	3.60	3.62	3.60	3.60	2.50	-	-
May 26, 2026	3.64	3.64	3.58	3.60	2.50	-1.10%	-
May 25, 2026	3.62	3.64	3.62	3.64	2.53	-	-
May 22, 2026	3.60	3.64	3.60	3.64	2.53	0.55%	-
May 21, 2026	3.62	3.64	3.60	3.62	2.52	-0.55%	-
May 20, 2026	3.60	3.64	3.60	3.64	2.53	0.55%	-
May 19, 2026	3.60	3.64	3.60	3.62	2.52	-	-