AIVSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 22, 2026	67.96	67.96	67.96	67.96	67.96	0.09%
May 21, 2026	67.90	67.90	67.90	67.90	67.90	0.31%
May 20, 2026	67.69	67.69	67.69	67.69	67.69	1.14%
May 19, 2026	66.93	66.93	66.93	66.93	66.93	-0.89%
May 18, 2026	67.53	67.53	67.53	67.53	67.53	-0.09%
May 15, 2026	67.59	67.59	67.59	67.59	67.59	-1.46%
May 14, 2026	68.59	68.59	68.59	68.59	68.59	1.05%
May 13, 2026	67.88	67.88	67.88	67.88	67.88	0.74%
May 12, 2026	67.38	67.38	67.38	67.38	67.38	-0.06%
May 11, 2026	67.42	67.42	67.42	67.42	67.42	0.03%
May 8, 2026	67.40	67.40	67.40	67.40	67.40	0.61%
May 7, 2026	66.99	66.99	66.99	66.99	66.99	-0.70%
May 6, 2026	67.46	67.46	67.46	67.46	67.46	1.73%
May 5, 2026	66.31	66.31	66.31	66.31	66.31	0.61%
May 4, 2026	65.91	65.91	65.91	65.91	65.91	-0.27%
May 1, 2026	66.09	66.09	66.09	66.09	66.09	0.35%
Apr 30, 2026	65.86	65.86	65.86	65.86	65.86	1.07%
Apr 29, 2026	65.16	65.16	65.16	65.16	65.16	-0.14%
Apr 28, 2026	65.25	65.25	65.25	65.25	65.25	-0.61%
Apr 27, 2026	65.65	65.65	65.65	65.65	65.65	0.08%
Apr 24, 2026	65.60	65.60	65.60	65.60	65.60	0.71%
Apr 23, 2026	65.14	65.14	65.14	65.14	65.14	-0.28%
Apr 22, 2026	65.32	65.32	65.32	65.32	65.32	1.11%
Apr 21, 2026	64.60	64.60	64.60	64.60	64.60	-0.71%
Apr 20, 2026	65.06	65.06	65.06	65.06	65.06	-0.38%
Apr 17, 2026	65.31	65.31	65.31	65.31	65.31	1.01%
Apr 16, 2026	64.66	64.66	64.66	64.66	64.66	-0.02%
Apr 15, 2026	64.67	64.67	64.67	64.67	64.67	0.62%
Apr 14, 2026	64.27	64.27	64.27	64.27	64.27	1.10%
Apr 13, 2026	63.57	63.57	63.57	63.57	63.57	1.26%
Apr 10, 2026	62.78	62.78	62.78	62.78	62.78	0.22%
Apr 9, 2026	62.64	62.64	62.64	62.64	62.64	0.72%
Apr 8, 2026	62.19	62.19	62.19	62.19	62.19	2.98%
Apr 7, 2026	60.39	60.39	60.39	60.39	60.39	0.48%
Apr 6, 2026	60.10	60.10	60.10	60.10	60.10	0.43%
Apr 2, 2026	59.84	59.84	59.84	59.84	59.84	-0.08%
Apr 1, 2026	59.89	59.89	59.89	59.89	59.89	0.72%
Mar 31, 2026	59.46	59.46	59.46	59.46	59.46	3.05%
Mar 30, 2026	57.70	57.70	57.70	57.70	57.70	-0.31%
Mar 27, 2026	57.88	57.88	57.88	57.88	57.88	-1.78%
Mar 26, 2026	58.93	58.93	58.93	58.93	58.93	-2.01%
Mar 25, 2026	60.14	60.14	60.14	60.14	60.14	0.82%
Mar 24, 2026	59.65	59.65	59.65	59.65	59.65	-0.58%
Mar 23, 2026	60.00	60.00	60.00	60.00	60.00	1.20%
Mar 20, 2026	59.29	59.29	59.29	59.29	59.29	-1.64%
Mar 19, 2026	60.28	60.28	60.28	60.28	60.28	-0.15%
Mar 18, 2026	60.37	60.37	60.37	60.37	60.37	-1.54%
Mar 17, 2026	61.47	61.47	61.47	61.47	61.31	-0.08%
Mar 16, 2026	61.52	61.52	61.52	61.52	61.36	1.03%
Mar 13, 2026	60.89	60.89	60.89	60.89	60.73	-0.75%