(AIVL)
AMEX: AIVL
· Real-Time Price · USD
114.02
-0.20 (-0.18%)
At close: Sep 05, 2025, 3:59 PM
114.07
0.05%
After-hours: Sep 05, 2025, 05:05 PM EDT
AIVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 114.74 | 114.74 | 113.66 | 114.07 | 114.02 | -0.13% | 2,345 |
| Sep 4, 2025 | 113.95 | 114.23 | 113.55 | 114.22 | 114.22 | 0.47% | 2,500 |
| Sep 3, 2025 | 113.54 | 113.69 | 113.32 | 113.69 | 113.69 | -0.09% | 1,100 |
| Sep 2, 2025 | 113.74 | 113.81 | 113.52 | 113.79 | 113.79 | -0.61% | 2,400 |
| Aug 29, 2025 | 114.94 | 114.94 | 114.43 | 114.49 | 114.49 | -0.12% | 828 |
| Aug 28, 2025 | 114.16 | 114.63 | 114.16 | 114.63 | 114.63 | 0.09% | 907 |
| Aug 27, 2025 | 114.37 | 114.57 | 114.37 | 114.53 | 114.53 | 0.30% | 1,643 |
| Aug 26, 2025 | 113.89 | 114.19 | 113.89 | 114.19 | 114.19 | -0.04% | 900 |
| Aug 25, 2025 | 114.62 | 114.62 | 114.23 | 114.24 | 114.24 | -0.84% | 2,800 |
| Aug 22, 2025 | 113.66 | 115.34 | 113.66 | 115.21 | 115.21 | 1.73% | 2,446 |
| Aug 21, 2025 | 113.44 | 113.66 | 113.23 | 113.25 | 113.25 | -0.60% | 2,507 |
| Aug 20, 2025 | 113.63 | 114.04 | 113.56 | 113.93 | 113.93 | 0.37% | 1,642 |
| Aug 19, 2025 | 113.32 | 113.65 | 113.27 | 113.51 | 113.51 | 0.36% | 1,046 |
| Aug 18, 2025 | 113.28 | 113.28 | 113.07 | 113.10 | 113.10 | -0.02% | 5,312 |
| Aug 15, 2025 | 113.22 | 113.22 | 113.12 | 113.12 | 113.12 | -0.38% | 1,872 |
| Aug 14, 2025 | 113.47 | 113.55 | 113.23 | 113.55 | 113.55 | -0.35% | 1,900 |
| Aug 13, 2025 | 113.00 | 113.95 | 113.00 | 113.95 | 113.95 | 0.93% | 1,600 |
| Aug 12, 2025 | 112.54 | 112.90 | 112.54 | 112.90 | 112.90 | 1.01% | 1,749 |
| Aug 11, 2025 | 112.35 | 112.35 | 111.77 | 111.77 | 111.77 | -0.31% | 1,400 |
| Aug 8, 2025 | 112.42 | 112.51 | 112.09 | 112.12 | 112.12 | 0.35% | 2,100 |