(AIVI)
AMEX: AIVI
· Real-Time Price · USD
50.36
-0.21 (-0.41%)
At close: Aug 26, 2025, 3:36 PM
50.38
0.05%
After-hours: Aug 26, 2025, 04:04 PM EDT
AIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 50.25 | 50.37 | 50.25 | 50.36 | 50.38 | -0.42% | 1,775 |
| Aug 25, 2025 | 50.99 | 51.02 | 50.57 | 50.57 | 50.57 | -1.40% | 2,800 |
| Aug 22, 2025 | 50.83 | 51.32 | 50.83 | 51.29 | 51.29 | 1.40% | 2,400 |
| Aug 21, 2025 | 50.61 | 50.61 | 50.58 | 50.58 | 50.58 | -0.30% | 1,100 |
| Aug 20, 2025 | 50.72 | 50.73 | 50.67 | 50.73 | 50.73 | 0.94% | 809 |
| Aug 19, 2025 | 50.47 | 50.47 | 50.25 | 50.26 | 50.26 | 0.18% | 1,900 |
| Aug 18, 2025 | 50.23 | 50.23 | 50.08 | 50.17 | 50.17 | -0.46% | 2,200 |
| Aug 15, 2025 | 50.42 | 50.42 | 50.33 | 50.40 | 50.40 | 0.66% | 1,531 |
| Aug 14, 2025 | 49.96 | 50.07 | 49.88 | 50.07 | 50.07 | -0.06% | 1,500 |
| Aug 13, 2025 | 49.98 | 50.13 | 49.98 | 50.10 | 50.10 | 0.48% | 2,600 |
| 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% | 1,000 |
| Aug 7, 2025 | 49.32 | 49.32 | 49.02 | 49.16 | 49.16 | 0.61% | 2,248 |
| Aug 6, 2025 | 48.86 | 48.90 | 48.84 | 48.86 | 48.86 | 0.78% | 1,600 |
| Aug 5, 2025 | 48.41 | 48.51 | 48.39 | 48.48 | 48.48 | 0.29% | 3,600 |
| Aug 4, 2025 | 48.27 | 48.38 | 48.27 | 48.34 | 48.34 | 0.92% | 1,700 |
| Aug 1, 2025 | 47.93 | 47.97 | 47.66 | 47.90 | 47.90 | 0.04% | 2,747 |
| Jul 31, 2025 | 48.02 | 48.02 | 47.83 | 47.88 | 47.88 | -0.66% | 2,600 |
| Jul 30, 2025 | 48.45 | 48.45 | 48.08 | 48.20 | 48.20 | -0.84% | 5,700 |