(AIVC)
AMEX: AIVC
· Real-Time Price · USD
62.23
0.78 (1.26%)
At close: Sep 15, 2025, 3:50 PM
62.22
-0.02%
After-hours: Sep 15, 2025, 04:15 PM EDT
AIVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 61.50 | 61.50 | 61.45 | 61.45 | 61.45 | -0.03% | 300 |
| Sep 11, 2025 | 61.46 | 61.47 | 61.46 | 61.47 | 61.47 | 0.90% | 434 |
| Sep 10, 2025 | 61.00 | 61.35 | 60.72 | 60.92 | 60.92 | 1.43% | 2,600 |
| Sep 9, 2025 | 59.33 | 60.11 | 59.33 | 60.06 | 60.06 | 1.81% | 6,743 |
| Sep 8, 2025 | 58.97 | 58.99 | 58.97 | 58.99 | 58.99 | 0.73% | 700 |
| Sep 5, 2025 | 58.19 | 58.56 | 58.19 | 58.56 | 58.56 | 1.81% | 900 |
| Sep 4, 2025 | 56.84 | 57.52 | 56.84 | 57.52 | 57.52 | 1.29% | 738 |
| Sep 3, 2025 | 56.52 | 56.79 | 56.52 | 56.79 | 56.79 | 0.98% | 502 |
| Sep 2, 2025 | 55.72 | 56.24 | 55.72 | 56.24 | 56.24 | -1.18% | 6,100 |
| Aug 29, 2025 | 57.41 | 57.41 | 56.91 | 56.91 | 56.91 | -2.75% | 900 |
| Aug 28, 2025 | 56.88 | 58.64 | 56.88 | 58.52 | 58.52 | 2.88% | 14,800 |
| Aug 27, 2025 | 56.42 | 57.00 | 56.42 | 56.88 | 56.88 | 1.99% | 1,200 |
| Aug 26, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 0.31% | 134 |
| Aug 25, 2025 | 55.67 | 55.67 | 55.34 | 55.60 | 55.60 | -0.23% | 4,814 |
| Aug 22, 2025 | 55.50 | 55.73 | 55.50 | 55.73 | 55.73 | 2.37% | 400 |
| Aug 21, 2025 | 54.62 | 55.04 | 54.12 | 54.44 | 54.44 | -0.35% | 3,700 |
| Aug 20, 2025 | 54.41 | 54.63 | 54.41 | 54.63 | 54.63 | -0.85% | 300 |
| Aug 19, 2025 | 55.99 | 55.99 | 55.06 | 55.10 | 55.10 | -2.86% | 1,134 |
| Aug 18, 2025 | 56.50 | 56.72 | 56.50 | 56.72 | 56.72 | 0.78% | 500 |
| Aug 15, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -0.14% | 100 |