Stocknear Logo Stocknear
/
Popular
Login

22.82
0.47 (2.12%)
At close: May 05, 2023, 4:54 PM

Stock Price History

Date Open Adj Open High Adj High Low Adj Low Close Adj Close % Change Volume
May 23, 2023 22.82 22.82 22.82 22.82 22.82 22.82 22.82 22.82 0.00% 17
May 22, 2023 22.82 22.82 22.82 22.82 22.82 22.82 22.82 22.82 0.00% 0
May 19, 2023 22.82 22.82 22.82 22.82 22.82 22.82 22.82 22.82 0.04% 2
May 18, 2023 22.81 22.81 22.81 22.81 22.81 22.81 22.81 22.81 0.04% 0
May 17, 2023 22.80 22.80 22.80 22.80 22.80 22.80 22.80 22.80 0.00% 0
May 16, 2023 22.80 22.80 22.80 22.80 22.80 22.80 22.80 22.80 0.04% 0
May 15, 2023 22.79 22.79 22.79 22.79 22.79 22.79 22.79 22.79 0.75% 0
May 12, 2023 22.62 22.62 22.62 22.62 22.62 22.62 22.62 22.62 -0.18% 0
May 11, 2023 22.66 22.66 22.66 22.66 22.66 22.66 22.66 22.66 -0.57% 0
May 10, 2023 22.79 22.79 22.79 22.79 22.79 22.79 22.79 22.79 -0.31% 0
May 9, 2023 22.86 22.86 22.86 22.86 22.86 22.86 22.86 22.86 -0.13% 0
May 8, 2023 22.89 22.89 22.89 22.89 22.89 22.89 22.89 22.89 0.18% 0
May 5, 2023 22.77 22.77 22.85 22.85 22.77 22.77 22.85 22.85 2.24% 150
May 4, 2023 22.35 22.35 22.35 22.35 22.35 22.35 22.35 22.35 -1.59% 0
May 3, 2023 22.71 22.71 22.71 22.71 22.71 22.71 22.71 22.71 -1.05% 0
May 2, 2023 22.95 22.95 22.95 22.95 22.95 22.95 22.95 22.95 -1.84% 0
May 1, 2023 23.38 23.38 23.38 23.38 23.38 23.38 23.38 23.38 0.13% 1
Apr 28, 2023 23.35 23.35 23.35 23.35 23.35 23.35 23.35 23.35 1.04% 0
Apr 27, 2023 23.11 23.11 23.11 23.11 23.11 23.11 23.11 23.11 1.23% 0
Apr 26, 2023 22.83 22.83 22.83 22.83 22.83 22.83 22.83 22.83 -1.00% 0
Apr 25, 2023 23.06 23.06 23.06 23.06 23.06 23.06 23.06 23.06 -1.54% 0
Apr 24, 2023 23.42 23.42 23.42 23.42 23.42 23.42 23.42 23.42 0.34% 0
Apr 21, 2023 23.34 23.34 23.34 23.34 23.34 23.34 23.34 23.34 -0.26% 0
Apr 20, 2023 23.40 23.40 23.40 23.40 23.40 23.40 23.40 23.40 -0.72% 0
Apr 19, 2023 23.57 23.57 23.57 23.57 23.57 23.57 23.57 23.57 -0.55% 0
Apr 18, 2023 23.70 23.70 23.70 23.70 23.70 23.70 23.70 23.70 0.30% 0
Apr 17, 2023 23.63 23.63 23.63 23.63 23.63 23.63 23.63 23.63 0.34% 1
Apr 14, 2023 23.55 23.55 23.55 23.55 23.55 23.55 23.55 23.55 -0.21% 0
Apr 13, 2023 23.60 23.60 23.60 23.60 23.60 23.60 23.60 23.60 0.98% 1
Apr 12, 2023 23.37 23.37 23.37 23.37 23.37 23.37 23.37 23.37 -0.38% 1
Apr 11, 2023 23.46 23.46 23.46 23.46 23.46 23.46 23.46 23.46 0.60% 0
Apr 10, 2023 23.32 23.32 23.32 23.32 23.32 23.32 23.32 23.32 0.43% 1
Apr 6, 2023 23.22 23.22 23.22 23.22 23.22 23.22 23.22 23.22 0.17% 0
Apr 5, 2023 23.18 23.18 23.18 23.18 23.18 23.18 23.18 23.18 0.52% 0
Apr 4, 2023 23.06 23.06 23.06 23.06 23.06 23.06 23.06 23.06 -1.16% 0
Apr 3, 2023 23.33 23.33 23.33 23.33 23.33 23.33 23.33 23.33 1.08% 19
Mar 31, 2023 23.08 23.08 23.08 23.08 23.08 23.08 23.08 23.08 1.27% 3
Mar 30, 2023 22.79 22.79 22.79 22.79 22.79 22.79 22.79 22.79 0.31% 3
Mar 29, 2023 22.72 22.72 22.72 22.72 22.72 22.72 22.72 22.72 1.11% 0
Mar 28, 2023 22.47 22.47 22.47 22.47 22.47 22.47 22.47 22.47 0.13% 0
Mar 27, 2023 22.44 22.44 22.44 22.44 22.44 22.44 22.44 22.44 1.40% 0
Mar 24, 2023 22.13 22.13 22.13 22.13 22.13 22.13 22.13 22.13 0.23% 1
Mar 23, 2023 22.08 22.08 22.08 22.08 22.08 22.08 22.08 22.08 -1.21% 0
Mar 22, 2023 22.35 22.35 22.35 22.35 22.35 22.35 22.35 22.35 -2.36% 0
Mar 21, 2023 22.89 22.89 22.89 22.89 22.89 22.89 22.89 22.89 1.87% 1
Mar 20, 2023 22.47 22.47 22.47 22.47 22.47 22.47 22.47 22.47 1.22% 0
Mar 17, 2023 22.20 22.20 22.20 22.20 22.20 22.20 22.20 22.20 -1.64% 0
Mar 16, 2023 21.98 21.98 22.57 22.57 21.98 21.98 22.57 22.57 1.85% 100
Mar 15, 2023 22.16 22.16 22.16 22.16 22.16 22.16 22.16 22.16 -2.46% 0
Mar 14, 2023 22.72 22.72 22.72 22.72 22.72 22.72 22.72 22.72 1.20% 40

Create Price Alert on AILV

Your price alert will notify you when the stock price is above 22.82.

Add to Watchlist