AIVSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2026	68.15	68.15	68.15	68.15	68.15	-0.35%
Jul 6, 2026	68.39	68.39	68.39	68.39	68.39	0.50%
Jul 2, 2026	68.05	68.05	68.05	68.05	68.05	-0.10%
Jul 1, 2026	68.12	68.12	68.12	68.12	68.12	-0.19%
Jun 30, 2026	68.25	68.25	68.25	68.25	68.25	0.43%
Jun 29, 2026	67.96	67.96	67.96	67.96	67.96	1.25%
Jun 26, 2026	67.12	67.12	67.12	67.12	67.12	0.03%
Jun 25, 2026	67.10	67.10	67.10	67.10	67.10	-0.06%
Jun 24, 2026	67.14	67.14	67.14	67.14	67.14	0.25%
Jun 23, 2026	66.97	66.97	66.97	66.97	66.97	-1.11%
Jun 22, 2026	67.72	67.72	67.72	67.72	67.72	-0.76%
Jun 18, 2026	68.24	68.24	68.24	68.24	68.24	1.34%
Jun 17, 2026	67.34	67.34	67.34	67.34	67.34	-1.09%
Jun 16, 2026	68.08	68.08	68.08	68.08	68.08	-0.68%
Jun 15, 2026	68.87	68.87	68.87	68.87	68.54	1.91%
Jun 12, 2026	67.58	67.58	67.58	67.58	67.26	0.27%
Jun 11, 2026	67.40	67.40	67.40	67.40	67.08	1.86%
Jun 10, 2026	66.17	66.17	66.17	66.17	65.86	-1.78%
Jun 9, 2026	67.37	67.37	67.37	67.37	67.05	0.07%
Jun 8, 2026	67.32	67.32	67.32	67.32	67.00	0.40%
Jun 5, 2026	67.05	67.05	67.05	67.05	66.73	-2.74%
Jun 4, 2026	68.94	68.94	68.94	68.94	68.61	0.14%
Jun 3, 2026	68.84	68.84	68.84	68.84	68.51	-0.69%
Jun 2, 2026	69.32	69.32	69.32	69.32	68.99	-
Jun 1, 2026	69.32	69.32	69.32	69.32	68.99	0.32%
May 29, 2026	69.10	69.10	69.10	69.10	68.77	0.25%
May 28, 2026	68.93	68.93	68.93	68.93	68.60	0.75%
May 27, 2026	68.42	68.42	68.42	68.42	68.10	0.19%
May 26, 2026	68.29	68.29	68.29	68.29	67.97	0.49%
May 22, 2026	67.96	67.96	67.96	67.96	67.64	0.09%
May 21, 2026	67.90	67.90	67.90	67.90	67.58	0.31%
May 20, 2026	67.69	67.69	67.69	67.69	67.37	1.13%
May 19, 2026	66.93	66.93	66.93	66.93	66.61	-0.89%
May 18, 2026	67.53	67.53	67.53	67.53	67.21	-0.09%
May 15, 2026	67.59	67.59	67.59	67.59	67.27	-1.46%
May 14, 2026	68.59	68.59	68.59	68.59	68.27	1.05%
May 13, 2026	67.88	67.88	67.88	67.88	67.56	0.74%
May 12, 2026	67.38	67.38	67.38	67.38	67.06	-0.06%
May 11, 2026	67.42	67.42	67.42	67.42	67.10	0.03%
May 8, 2026	67.40	67.40	67.40	67.40	67.08	0.61%
May 7, 2026	66.99	66.99	66.99	66.99	66.67	-0.70%
May 6, 2026	67.46	67.46	67.46	67.46	67.14	1.73%
May 5, 2026	66.31	66.31	66.31	66.31	66.00	0.61%
May 4, 2026	65.91	65.91	65.91	65.91	65.60	-0.27%
May 1, 2026	66.09	66.09	66.09	66.09	65.78	0.35%
Apr 30, 2026	65.86	65.86	65.86	65.86	65.55	1.07%
Apr 29, 2026	65.16	65.16	65.16	65.16	64.85	-0.14%
Apr 28, 2026	65.25	65.25	65.25	65.25	64.94	-0.61%
Apr 27, 2026	65.65	65.65	65.65	65.65	65.34	0.08%
Apr 24, 2026	65.60	65.60	65.60	65.60	65.29	0.71%