AIVSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 6, 2025	61.40	61.40	61.40	61.40	-	0.72%
Jun 5, 2025	60.96	60.96	60.96	60.96	60.96	0.05%
Jun 4, 2025	60.93	60.93	60.93	60.93	60.93	0.43%
Jun 3, 2025	60.67	60.67	60.67	60.67	60.67	0.56%
Jun 2, 2025	60.33	60.33	60.33	60.33	60.33	0.67%
May 30, 2025	59.93	59.93	59.93	59.93	59.93	0.10%
May 29, 2025	59.87	59.87	59.87	59.87	59.87	0.30%
May 28, 2025	59.69	59.69	59.69	59.69	59.69	-0.42%
May 27, 2025	59.94	59.94	59.94	59.94	59.94	1.99%
May 23, 2025	58.77	58.77	58.77	58.77	58.77	-0.44%
May 22, 2025	59.03	59.03	59.03	59.03	59.03	0.05%
May 21, 2025	59.00	59.00	59.00	59.00	59.00	-1.44%
May 20, 2025	59.86	59.86	59.86	59.86	59.86	-0.25%
May 19, 2025	60.01	60.01	60.01	60.01	60.01	0.45%
May 16, 2025	59.74	59.74	59.74	59.74	59.74	0.47%
May 15, 2025	59.46	59.46	59.46	59.46	59.46	0.51%
May 14, 2025	59.16	59.16	59.16	59.16	59.16	-0.03%
May 13, 2025	59.18	59.18	59.18	59.18	59.18	0.80%
May 12, 2025	58.71	58.71	58.71	58.71	58.71	3.07%
May 9, 2025	56.96	56.96	56.96	56.96	56.96	-0.19%
May 8, 2025	57.07	57.07	57.07	57.07	57.07	0.44%
May 7, 2025	56.82	56.82	56.82	56.82	56.82	0.19%
May 6, 2025	56.71	56.71	56.71	56.71	56.71	-0.80%
May 5, 2025	57.17	57.17	57.17	57.17	57.17	-0.35%
May 2, 2025	57.37	57.37	57.37	57.37	57.37	1.97%
May 1, 2025	56.26	56.26	56.26	56.26	56.26	0.84%
Apr 30, 2025	55.79	55.79	55.79	55.79	55.79	0.23%
Apr 29, 2025	55.66	55.66	55.66	55.66	55.66	0.40%
Apr 28, 2025	55.44	55.44	55.44	55.44	55.44	0.20%
Apr 25, 2025	55.33	55.33	55.33	55.33	55.33	0.69%
Apr 24, 2025	54.95	54.95	54.95	54.95	54.95	2.27%
Apr 23, 2025	53.73	53.73	53.73	53.73	53.73	1.70%
Apr 22, 2025	52.83	52.83	52.83	52.83	52.83	2.17%
Apr 21, 2025	51.71	51.71	51.71	51.71	51.71	-2.16%
Apr 17, 2025	52.85	52.85	52.85	52.85	52.85	-0.40%
Apr 16, 2025	53.06	53.06	53.06	53.06	53.06	-1.76%
Apr 15, 2025	54.01	54.01	54.01	54.01	54.01	-0.17%
Apr 14, 2025	54.10	54.10	54.10	54.10	54.10	0.58%
Apr 11, 2025	53.79	53.79	53.79	53.79	53.79	1.64%
Apr 10, 2025	52.92	52.92	52.92	52.92	52.92	-3.18%
Apr 9, 2025	54.66	54.66	54.66	54.66	54.66	8.73%
Apr 8, 2025	50.27	50.27	50.27	50.27	50.27	-0.83%
Apr 7, 2025	50.69	50.69	50.69	50.69	50.69	-0.76%
Apr 4, 2025	51.08	51.08	51.08	51.08	51.08	-5.00%
Apr 3, 2025	53.77	53.77	53.77	53.77	53.77	-4.54%
Apr 2, 2025	56.33	56.33	56.33	56.33	56.33	0.54%
Apr 1, 2025	56.03	56.03	56.03	56.03	56.03	0.41%
Mar 31, 2025	55.80	55.80	55.80	55.80	55.80	0.31%
Mar 28, 2025	55.63	55.63	55.63	55.63	55.63	-1.97%
Mar 27, 2025	56.75	56.75	56.75	56.75	56.75	-0.44%