AIVSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 27, 2025	62.67	62.67	62.67	62.67	-	0.66%
Jun 26, 2025	62.26	62.26	62.26	62.26	62.26	1.07%
Jun 25, 2025	61.60	61.60	61.60	61.60	61.60	-0.03%
Jun 24, 2025	61.62	61.62	61.62	61.62	61.62	1.47%
Jun 23, 2025	60.73	60.73	60.73	60.73	60.73	0.81%
Jun 20, 2025	60.24	60.24	60.24	60.24	60.24	-0.36%
Jun 18, 2025	60.46	60.46	60.46	60.46	60.46	-
Jun 17, 2025	60.46	60.46	60.46	60.46	60.46	-0.77%
Jun 16, 2025	60.93	60.93	60.93	60.93	60.93	0.76%
Jun 13, 2025	60.47	60.47	60.47	60.47	60.47	-1.13%
Jun 12, 2025	61.16	61.16	61.16	61.16	61.16	0.21%
Jun 11, 2025	61.03	61.03	61.03	61.03	61.03	-0.94%
Jun 10, 2025	61.61	61.61	61.61	61.61	60.88	0.24%
Jun 9, 2025	61.46	61.46	61.46	61.46	60.73	0.10%
Jun 6, 2025	61.40	61.40	61.40	61.40	60.67	0.72%
Jun 5, 2025	60.96	60.96	60.96	60.96	60.24	0.05%
Jun 4, 2025	60.93	60.93	60.93	60.93	60.21	0.43%
Jun 3, 2025	60.67	60.67	60.67	60.67	59.95	0.56%
Jun 2, 2025	60.33	60.33	60.33	60.33	59.62	0.67%
May 30, 2025	59.93	59.93	59.93	59.93	59.22	0.10%
May 29, 2025	59.87	59.87	59.87	59.87	59.16	0.30%
May 28, 2025	59.69	59.69	59.69	59.69	58.98	-0.42%
May 27, 2025	59.94	59.94	59.94	59.94	59.23	1.99%
May 23, 2025	58.77	58.77	58.77	58.77	58.07	-0.44%
May 22, 2025	59.03	59.03	59.03	59.03	58.33	0.05%
May 21, 2025	59.00	59.00	59.00	59.00	58.30	-1.44%
May 20, 2025	59.86	59.86	59.86	59.86	59.15	-0.25%
May 19, 2025	60.01	60.01	60.01	60.01	59.30	0.38%
May 16, 2025	59.78	59.78	59.78	59.78	59.07	0.54%
May 15, 2025	59.46	59.46	59.46	59.46	58.76	0.51%
May 14, 2025	59.16	59.16	59.16	59.16	58.46	-0.03%
May 13, 2025	59.18	59.18	59.18	59.18	58.48	0.80%
May 12, 2025	58.71	58.71	58.71	58.71	58.02	3.07%
May 9, 2025	56.96	56.96	56.96	56.96	56.29	-0.19%
May 8, 2025	57.07	57.07	57.07	57.07	56.39	0.44%
May 7, 2025	56.82	56.82	56.82	56.82	56.15	0.19%
May 6, 2025	56.71	56.71	56.71	56.71	56.04	-0.80%
May 5, 2025	57.17	57.17	57.17	57.17	56.49	-0.35%
May 2, 2025	57.37	57.37	57.37	57.37	56.69	1.97%
May 1, 2025	56.26	56.26	56.26	56.26	55.59	0.84%
Apr 30, 2025	55.79	55.79	55.79	55.79	55.13	0.23%
Apr 29, 2025	55.66	55.66	55.66	55.66	55.00	0.40%
Apr 28, 2025	55.44	55.44	55.44	55.44	54.78	0.20%
Apr 25, 2025	55.33	55.33	55.33	55.33	54.68	0.69%
Apr 24, 2025	54.95	54.95	54.95	54.95	54.30	2.27%
Apr 23, 2025	53.73	53.73	53.73	53.73	53.09	1.70%
Apr 22, 2025	52.83	52.83	52.83	52.83	52.20	2.17%
Apr 21, 2025	51.71	51.71	51.71	51.71	51.10	-2.16%
Apr 17, 2025	52.85	52.85	52.85	52.85	52.22	-0.40%
Apr 16, 2025	53.06	53.06	53.06	53.06	52.43	-1.76%