AIVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 30, 2026	19.81	19.81	19.81	19.81	19.81	1.90%
Apr 29, 2026	19.44	19.44	19.44	19.44	19.44	-0.51%
Apr 28, 2026	19.54	19.54	19.54	19.54	19.54	0.21%
Apr 27, 2026	19.50	19.50	19.50	19.50	19.50	-0.46%
Apr 24, 2026	19.59	19.59	19.59	19.59	19.59	0.46%
Apr 23, 2026	19.50	19.50	19.50	19.50	19.50	-0.46%
Apr 22, 2026	19.59	19.59	19.59	19.59	19.59	-0.56%
Apr 21, 2026	19.70	19.70	19.70	19.70	19.70	-1.84%
Apr 20, 2026	20.07	20.07	20.07	20.07	20.07	-0.35%
Apr 17, 2026	20.14	20.14	20.14	20.14	20.14	1.16%
Apr 16, 2026	19.91	19.91	19.91	19.91	19.91	-0.25%
Apr 15, 2026	19.96	19.96	19.96	19.96	19.96	-0.05%
Apr 14, 2026	19.97	19.97	19.97	19.97	19.97	0.50%
Apr 13, 2026	19.87	19.87	19.87	19.87	19.87	0.51%
Apr 10, 2026	19.77	19.77	19.77	19.77	19.77	-0.05%
Apr 9, 2026	19.78	19.78	19.78	19.78	19.78	-0.25%
Apr 8, 2026	19.83	19.83	19.83	19.83	19.83	3.99%
Apr 7, 2026	19.07	19.07	19.07	19.07	19.07	0.10%
Apr 6, 2026	19.05	19.05	19.05	19.05	19.05	0.32%
Apr 2, 2026	18.99	18.99	18.99	18.99	18.99	-0.73%
Apr 1, 2026	19.13	19.13	19.13	19.13	19.13	1.65%
Mar 31, 2026	18.82	18.82	18.82	18.82	18.82	3.18%
Mar 30, 2026	18.24	18.24	18.24	18.24	18.24	0.11%
Mar 27, 2026	18.22	18.22	18.22	18.22	18.22	-1.30%
Mar 26, 2026	18.46	18.46	18.46	18.46	18.46	-1.76%
Mar 25, 2026	18.79	18.79	18.79	18.79	18.79	1.18%
Mar 24, 2026	18.57	18.57	18.57	18.57	18.57	-0.43%
Mar 23, 2026	18.65	18.65	18.65	18.65	18.65	2.08%
Mar 20, 2026	18.27	18.27	18.27	18.27	18.27	-2.77%
Mar 19, 2026	18.79	18.79	18.79	18.79	18.79	-0.05%
Mar 18, 2026	18.80	18.80	18.80	18.80	18.80	-1.93%
Mar 17, 2026	19.17	19.17	19.17	19.17	19.17	0.63%
Mar 16, 2026	19.05	19.05	19.05	19.05	19.05	1.65%
Mar 13, 2026	18.74	18.74	18.74	18.74	18.74	-0.95%
Mar 12, 2026	18.92	18.92	18.92	18.92	18.92	-2.42%
Mar 11, 2026	19.39	19.39	19.39	19.39	19.39	-0.26%
Mar 10, 2026	19.44	19.44	19.44	19.44	19.44	0.10%
Mar 9, 2026	19.42	19.42	19.42	19.42	19.42	0.57%
Mar 6, 2026	19.31	19.31	19.31	19.31	19.31	-0.82%
Mar 5, 2026	19.47	19.47	19.47	19.47	19.47	-1.86%
Mar 4, 2026	19.84	19.84	19.84	19.84	19.84	1.07%
Mar 3, 2026	19.63	19.63	19.63	19.63	19.63	-3.21%
Mar 2, 2026	20.28	20.28	20.28	20.28	20.28	-1.98%
Feb 27, 2026	20.69	20.69	20.69	20.69	20.69	0.15%
Feb 26, 2026	20.66	20.66	20.66	20.66	20.66	0.05%
Feb 25, 2026	20.65	20.65	20.65	20.65	20.65	0.29%
Feb 24, 2026	20.59	20.59	20.59	20.59	20.59	0.24%
Feb 23, 2026	20.54	20.54	20.54	20.54	20.54	-0.63%
Feb 20, 2026	20.67	20.67	20.67	20.67	20.67	0.73%
Feb 19, 2026	20.52	20.52	20.52	20.52	20.52	-0.15%