(AIVI)

AI Score

Unlock

43.37

0.66 (1.55%)

At close: Apr 14, 2025, 3:49 PM

43.04

-0.76%

After-hours: Apr 14, 2025, 04:11 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	43.31	43.31	43.37	43.37	43.00	43.00	43.24	43.24	1.24%	1,915
Apr 11, 2025	42.03	42.03	42.71	42.71	41.87	41.87	42.71	42.71	2.45%	6,342
Apr 10, 2025	41.67	41.67	41.77	41.77	41.47	41.47	41.69	41.69	-0.86%	3,839
Apr 9, 2025	39.95	39.95	42.05	42.05	39.67	39.67	42.05	42.05	5.87%	5,100
Apr 8, 2025	40.60	40.60	40.76	40.76	39.43	39.43	39.72	39.72	-0.65%	3,200
Apr 7, 2025	40.04	40.04	40.19	40.19	39.63	39.63	39.98	39.98	-2.51%	4,000
Apr 4, 2025	42.29	42.29	42.29	42.29	41.01	41.01	41.01	41.01	-6.11%	6,500
Apr 3, 2025	44.25	44.25	44.25	44.25	43.68	43.68	43.68	43.68	-0.86%	7,300
Apr 2, 2025	43.94	43.94	44.12	44.12	43.92	43.92	44.06	44.06	0.32%	8,300
Apr 1, 2025	43.89	43.89	44.02	44.02	43.76	43.76	43.92	43.92	0.21%	8,941
Mar 31, 2025	43.81	43.81	43.86	43.86	43.56	43.56	43.83	43.83	-0.54%	7,048
Mar 28, 2025	44.22	44.22	44.22	44.22	44.03	44.03	44.07	44.07	-0.47%	6,314
Mar 27, 2025	44.20	44.20	44.36	44.36	44.20	44.20	44.28	44.28	0.32%	7,300
Mar 26, 2025	44.25	44.25	44.34	44.34	44.10	44.10	44.14	44.14	-0.92%	79,501
Mar 25, 2025	44.61	44.49	44.61	44.49	44.42	44.30	44.55	44.43	0.70%	79,722
Mar 24, 2025	44.23	44.11	44.28	44.16	44.13	44.01	44.24	44.12	-0.18%	76,300
Mar 21, 2025	44.43	44.31	44.43	44.31	44.29	44.17	44.32	44.20	-0.65%	2,700
Mar 20, 2025	44.52	44.40	44.61	44.49	44.52	44.40	44.61	44.49	-0.78%	800
Mar 19, 2025	44.92	44.80	44.96	44.84	44.81	44.69	44.96	44.84	0.13%	1,500
Mar 18, 2025	44.86	44.74	44.95	44.83	44.84	44.72	44.90	44.78	0.00%	1,900
Mar 17, 2025	44.67	44.55	44.93	44.81	44.67	44.55	44.90	44.78	1.31%	12,709
Mar 14, 2025	43.98	43.86	44.32	44.20	43.98	43.86	44.32	44.20	1.16%	3,106
Mar 13, 2025	43.70	43.58	43.81	43.69	43.70	43.58	43.81	43.69	-0.14%	445
Mar 12, 2025	43.65	43.53	43.88	43.76	43.65	43.53	43.87	43.75	-0.09%	2,200
Mar 11, 2025	44.05	43.94	44.05	43.94	43.67	43.56	43.91	43.80	-0.23%	2,326
Mar 10, 2025	44.09	43.98	44.13	44.02	43.73	43.62	44.01	43.90	-1.19%	5,700
Mar 7, 2025	44.14	44.02	44.54	44.42	44.14	44.02	44.54	44.42	1.32%	2,809
Mar 6, 2025	44.18	44.06	44.18	44.06	43.96	43.84	43.96	43.84	-0.11%	1,200
Mar 5, 2025	43.57	43.45	44.01	43.89	43.57	43.45	44.01	43.89	2.42%	3,100
Mar 4, 2025	42.73	42.62	43.11	43.00	42.73	42.62	42.97	42.86	0.26%	643
Mar 3, 2025	43.12	43.01	43.12	43.01	42.86	42.75	42.86	42.75	1.23%	2,307
Feb 28, 2025	42.24	42.12	42.37	42.25	42.14	42.02	42.34	42.22	0.09%	1,219
Feb 27, 2025	42.75	42.64	42.75	42.64	42.29	42.18	42.30	42.19	-1.31%	5,700
Feb 26, 2025	42.79	42.67	42.99	42.87	42.79	42.67	42.86	42.74	0.49%	8,700
Feb 25, 2025	42.53	42.41	42.65	42.53	42.52	42.40	42.65	42.53	1.21%	1,100
Feb 24, 2025	42.19	42.08	42.19	42.08	42.13	42.02	42.14	42.03	0.72%	749
Feb 21, 2025	41.88	41.77	41.88	41.77	41.82	41.71	41.84	41.73	-0.45%	826
Feb 20, 2025	41.93	41.82	42.06	41.95	41.89	41.78	42.03	41.92	0.50%	7,100
Feb 19, 2025	41.76	41.64	41.82	41.70	41.64	41.52	41.82	41.70	-1.11%	2,606
Feb 18, 2025	42.25	42.13	42.29	42.17	42.25	42.13	42.29	42.17	0.28%	200
Feb 14, 2025	42.17	42.05	42.17	42.05	42.17	42.05	42.17	42.05	-0.07%	300
Feb 13, 2025	42.09	41.98	42.20	42.09	41.92	41.81	42.20	42.09	0.72%	3,841
Feb 12, 2025	41.83	41.71	41.90	41.78	41.83	41.71	41.90	41.78	0.72%	800
Feb 11, 2025	41.60	41.49	41.60	41.49	41.60	41.49	41.60	41.49	0.48%	132
Feb 10, 2025	41.37	41.26	41.40	41.29	41.36	41.25	41.40	41.29	0.29%	1,200
Feb 7, 2025	41.48	41.37	41.48	41.37	41.22	41.11	41.28	41.17	-0.67%	2,019
Feb 6, 2025	41.56	41.45	41.56	41.45	41.51	41.40	41.56	41.45	0.85%	1,600
Feb 5, 2025	41.07	40.96	41.23	41.12	41.05	40.94	41.21	41.10	0.86%	2,600
Feb 4, 2025	40.66	40.55	40.87	40.76	40.66	40.55	40.86	40.75	1.01%	2,304
Feb 3, 2025	40.21	40.10	40.54	40.43	40.21	40.10	40.45	40.34	-1.39%	2,400