(AIVL)
AMEX: AIVL
· Real-Time Price · USD
113.08
-0.47 (-0.41%)
At close: Aug 15, 2025, 3:59 PM
113.12
0.03%
After-hours: Aug 15, 2025, 04:04 PM EDT
AIVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 113.22 | 113.22 | 113.12 | 113.12 | 113.10 | -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 |
| Aug 7, 2025 | 112.37 | 112.37 | 111.63 | 111.73 | 111.73 | -0.08% | 1,100 |
| Aug 6, 2025 | 112.07 | 112.18 | 111.77 | 111.82 | 111.82 | -0.14% | 2,500 |
| Aug 5, 2025 | 112.23 | 112.31 | 111.55 | 111.98 | 111.98 | -0.23% | 5,500 |
| Aug 4, 2025 | 111.90 | 112.24 | 111.88 | 112.24 | 112.24 | 1.07% | 3,900 |
| Aug 1, 2025 | 110.58 | 111.13 | 110.58 | 111.05 | 111.05 | -1.42% | 4,900 |
| Jul 31, 2025 | 113.24 | 113.56 | 112.65 | 112.65 | 112.65 | -0.53% | 1,100 |
| Jul 30, 2025 | 113.86 | 114.10 | 112.85 | 113.25 | 113.25 | -0.50% | 2,100 |
| Jul 29, 2025 | 114.20 | 114.20 | 113.61 | 113.82 | 113.82 | -0.16% | 1,826 |
| Jul 28, 2025 | 114.45 | 114.53 | 114.00 | 114.00 | 114.00 | -0.58% | 2,709 |
| Jul 25, 2025 | 113.86 | 114.68 | 113.86 | 114.67 | 114.67 | 0.39% | 4,308 |
| Jul 24, 2025 | 114.27 | 114.80 | 114.20 | 114.22 | 114.22 | -0.12% | 1,900 |
| Jul 23, 2025 | 114.32 | 114.41 | 114.29 | 114.36 | 114.36 | 0.40% | 1,019 |
| Jul 22, 2025 | 112.86 | 113.90 | 112.86 | 113.90 | 113.90 | 0.94% | 2,900 |
| Jul 21, 2025 | 113.26 | 113.48 | 112.82 | 112.84 | 112.84 | -0.24% | 3,412 |