(AIVC)

AI Score

Unlock

40.89

0.64 (1.59%)

At close: Apr 14, 2025, 3:58 PM

40.71

-0.44%

After-hours: Apr 14, 2025, 08:00 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	41.04	41.04	41.36	40.89	40.40	40.66	40.66	40.66	1.02%	1,905
Apr 11, 2025	39.51	39.51	40.25	40.25	39.51	39.51	40.25	40.25	2.52%	1,400
Apr 10, 2025	39.77	39.77	39.77	39.77	38.93	38.93	39.26	39.26	-5.53%	1,322
Apr 9, 2025	36.47	36.47	41.56	41.56	36.47	36.47	41.56	41.56	13.99%	3,400
Apr 8, 2025	39.01	39.01	39.01	39.01	36.36	36.36	36.46	36.46	-3.16%	3,500
Apr 7, 2025	35.69	35.69	38.70	38.70	35.69	35.69	37.65	37.65	0.43%	1,500
Apr 4, 2025	38.26	38.26	38.39	38.39	37.17	37.17	37.49	37.49	-6.95%	1,600
Apr 3, 2025	41.37	41.37	41.37	41.37	40.29	40.29	40.29	40.29	-8.41%	1,832
Apr 2, 2025	43.31	43.31	43.99	43.99	43.31	43.31	43.99	43.99	1.34%	1,300
Apr 1, 2025	43.41	43.41	43.41	43.41	43.41	43.41	43.41	43.41	1.31%	200
Mar 31, 2025	42.35	42.35	42.96	42.96	42.32	42.32	42.85	42.85	-1.13%	2,100
Mar 28, 2025	43.26	43.26	43.42	43.42	43.23	43.23	43.34	43.34	-3.58%	2,815
Mar 27, 2025	45.25	45.25	45.25	45.25	44.95	44.95	44.95	44.95	-1.10%	300
Mar 26, 2025	46.02	46.02	46.09	46.09	45.45	45.45	45.45	45.45	-3.34%	1,843
Mar 25, 2025	46.88	46.88	47.05	47.05	46.88	46.88	47.02	47.02	0.00%	519
Mar 24, 2025	47.11	47.11	47.11	47.11	46.92	46.92	47.02	47.02	1.73%	1,113
Mar 21, 2025	46.23	46.23	46.23	46.23	46.22	46.22	46.22	46.22	-0.11%	224
Mar 20, 2025	46.32	46.32	46.32	46.32	46.27	46.27	46.27	46.27	-0.19%	600
Mar 19, 2025	45.87	45.87	46.36	46.36	45.87	45.87	46.36	46.36	0.96%	914
Mar 18, 2025	46.22	46.22	46.22	46.22	45.92	45.92	45.92	45.92	-1.90%	1,732
Mar 17, 2025	46.61	46.61	46.81	46.81	46.34	46.34	46.81	46.81	1.87%	716
Mar 14, 2025	45.90	45.90	45.95	45.95	45.89	45.89	45.95	45.95	3.14%	500
Mar 13, 2025	44.90	44.90	45.14	45.14	44.55	44.55	44.55	44.55	-1.66%	1,700
Mar 12, 2025	45.41	45.41	45.41	45.41	45.30	45.30	45.30	45.30	1.68%	621
Mar 11, 2025	44.10	44.10	44.62	44.62	44.10	44.10	44.55	44.55	1.39%	500
Mar 10, 2025	45.08	45.08	45.08	45.08	43.94	43.94	43.94	43.94	-4.62%	1,500
Mar 7, 2025	45.53	45.53	46.07	46.07	44.90	44.90	46.07	46.07	0.83%	804
Mar 6, 2025	46.85	46.85	46.90	46.90	45.64	45.64	45.69	45.69	-4.89%	937
Mar 5, 2025	48.04	48.04	48.04	48.04	48.04	48.04	48.04	48.04	2.02%	100
Mar 4, 2025	46.24	46.24	47.55	47.55	46.14	46.14	47.09	47.09	0.64%	1,828
Mar 3, 2025	49.00	49.00	49.00	49.00	46.79	46.79	46.79	46.79	-4.00%	1,100
Feb 28, 2025	48.04	48.04	48.74	48.74	48.04	48.04	48.74	48.74	-0.51%	635
Feb 27, 2025	51.09	51.09	51.09	51.09	48.99	48.99	48.99	48.99	-3.56%	500
Feb 26, 2025	50.99	50.99	51.32	51.32	50.62	50.62	50.80	50.80	2.34%	1,000
Feb 25, 2025	50.52	50.52	50.52	50.52	49.41	49.41	49.64	49.64	-1.97%	1,140
Feb 24, 2025	52.03	52.03	52.03	52.03	50.38	50.38	50.64	50.64	-2.37%	4,400
Feb 21, 2025	51.76	51.76	51.92	51.92	51.76	51.76	51.87	51.87	-3.03%	1,000
Feb 20, 2025	53.49	53.49	53.49	53.49	53.49	53.49	53.49	53.49	-0.87%	100
Feb 19, 2025	54.20	54.20	54.82	54.82	53.86	53.86	53.96	53.96	-0.17%	3,613
Feb 18, 2025	53.64	53.64	54.05	54.05	53.52	53.52	54.05	54.05	2.45%	2,847
Feb 14, 2025	52.49	52.49	52.76	52.76	52.34	52.34	52.76	52.76	0.25%	519
Feb 13, 2025	52.29	52.29	52.63	52.63	52.29	52.29	52.63	52.63	0.69%	507
Feb 12, 2025	51.95	51.95	52.27	52.27	51.95	51.95	52.27	52.27	0.48%	500
Feb 11, 2025	52.32	52.32	52.32	52.32	52.02	52.02	52.02	52.02	-0.80%	317
Feb 10, 2025	52.14	52.14	52.56	52.56	52.14	52.14	52.44	52.44	2.50%	800
Feb 7, 2025	51.10	51.10	51.16	51.16	51.10	51.10	51.16	51.16	-0.64%	600
Feb 6, 2025	51.49	51.49	51.49	51.49	51.49	51.49	51.49	51.49	-0.14%	239
Feb 5, 2025	50.91	50.91	51.71	51.71	50.83	50.83	51.56	51.56	1.64%	4,529
Feb 4, 2025	50.74	50.74	50.74	50.74	50.73	50.73	50.73	50.73	1.44%	902
Feb 3, 2025	49.94	49.94	50.18	50.18	49.94	49.94	50.01	50.01	-1.44%	800