AIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	49.98	50.13	49.98	50.10	50.10	0.48%	2,574
Aug 12, 2025	49.48	49.87	49.48	49.86	49.86	0.95%	7,231
Aug 11, 2025	49.42	49.42	49.39	49.39	49.39	-0.10%	528
Aug 8, 2025	49.43	49.48	49.43	49.44	49.44	0.57%	959
Aug 7, 2025	49.32	49.32	49.02	49.16	49.16	0.60%	2,248
Aug 6, 2025	48.86	48.90	48.84	48.86	48.86	0.78%	1,593
Aug 5, 2025	48.41	48.51	48.39	48.48	48.48	0.30%	3,573
Aug 4, 2025	48.27	48.38	48.27	48.34	48.34	0.93%	1,679
Aug 1, 2025	47.93	47.97	47.66	47.90	47.90	0.03%	2,747
Jul 31, 2025	48.02	48.02	47.83	47.88	47.88	-0.66%	2,556
Jul 30, 2025	48.45	48.45	48.08	48.20	48.20	-0.84%	5,650
Jul 29, 2025	48.61	48.61	48.61	48.61	48.61	-0.06%	394
Jul 28, 2025	48.76	48.84	48.40	48.64	48.64	-1.56%	4,898
Jul 25, 2025	49.16	49.41	49.13	49.41	49.41	-0.23%	4,554
Jul 24, 2025	49.71	49.71	49.50	49.53	49.53	-0.48%	3,860
Jul 23, 2025	49.36	49.76	49.36	49.76	49.76	2.27%	1,855
Jul 22, 2025	48.43	48.69	48.41	48.66	48.66	0.69%	3,793
Jul 21, 2025	48.17	48.54	48.17	48.32	48.32	0.95%	4,027
Jul 18, 2025	48.09	48.09	47.75	47.87	47.87	-0.08%	6,328
Jul 17, 2025	47.76	47.91	47.76	47.91	47.91	0.03%	982
Jul 16, 2025	47.67	47.95	47.67	47.89	47.89	0.20%	2,163
Jul 15, 2025	48.04	48.05	47.78	47.80	47.80	-1.17%	2,281
Jul 14, 2025	48.32	48.36	48.32	48.36	48.36	0.19%	720
Jul 11, 2025	48.37	48.37	48.27	48.27	48.27	-0.73%	1,422
Jul 10, 2025	48.44	48.66	48.43	48.62	48.62	0.24%	1,831
Jul 9, 2025	48.41	48.85	48.35	48.51	48.51	0.86%	8,601
Jul 8, 2025	47.93	48.15	47.91	48.09	48.09	0.55%	1,824
Jul 7, 2025	48.00	48.12	47.81	47.83	47.83	-1.32%	3,088
Jul 3, 2025	49.07	49.07	48.47	48.47	48.47	0.09%	849
Jul 2, 2025	48.15	48.44	48.12	48.43	48.43	0.14%	4,559
Jul 1, 2025	48.19	48.61	48.19	48.36	48.36	0.42%	9,244
Jun 30, 2025	48.03	48.16	47.99	48.16	48.16	0.11%	4,162
Jun 27, 2025	48.23	48.23	47.97	48.10	48.10	0.54%	7,100
Jun 26, 2025	47.71	47.86	47.60	47.85	47.85	1.44%	3,502
Jun 25, 2025	47.25	47.30	47.13	47.17	47.17	-2.94%	3,335
Jun 24, 2025	48.50	48.67	48.48	48.59	47.50	1.07%	2,643
Jun 23, 2025	47.64	48.94	47.61	48.08	46.99	0.72%	2,818
Jun 20, 2025	48.04	48.04	47.74	47.74	46.66	-1.07%	2,396
Jun 18, 2025	48.32	48.44	48.25	48.25	47.16	0.35%	1,248
Jun 17, 2025	48.70	48.70	48.06	48.09	47.00	-1.23%	2,716
Jun 16, 2025	48.94	49.06	48.68	48.68	47.58	0.39%	2,735
Jun 13, 2025	48.54	48.68	48.41	48.49	47.40	-1.17%	1,981
Jun 12, 2025	49.04	49.08	49.02	49.07	47.96	0.61%	1,370
Jun 11, 2025	48.86	48.98	48.77	48.77	47.67	0.07%	3,979
Jun 10, 2025	48.76	48.76	48.74	48.74	47.64	0.23%	401
Jun 9, 2025	48.62	48.83	48.62	48.62	47.52	0.11%	3,659
Jun 6, 2025	48.58	48.58	48.42	48.57	47.47	0.30%	3,340
Jun 5, 2025	48.63	48.63	48.31	48.43	47.33	0.12%	3,668
Jun 4, 2025	48.20	48.47	48.19	48.37	47.28	0.54%	5,960
Jun 3, 2025	48.16	48.20	48.03	48.11	47.02	-0.87%	3,829