(AIVL)
104.02
1.78 (1.75%)
At close: Apr 14, 2025, 3:59 PM
103.58
-0.42%
After-hours: Apr 14, 2025, 08:00 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 103.15 | 103.37 | 103.98 | 104.02 | 103.15 | 103.08 | 103.56 | 103.56 | 1.29% | 6,422 |
| Apr 11, 2025 | 102.29 | 102.29 | 102.42 | 102.42 | 102.24 | 102.24 | 102.24 | 102.24 | 1.59% | 943 |
| Apr 10, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 99.01 | 99.01 | 100.64 | 100.64 | -2.62% | 4,400 |
| Apr 9, 2025 | 96.60 | 96.60 | 103.35 | 103.35 | 95.97 | 95.97 | 103.35 | 103.35 | 6.35% | 12,141 |
| Apr 8, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 97.18 | 97.18 | 97.18 | 97.18 | -1.81% | 2,927 |
| Apr 7, 2025 | 97.23 | 97.23 | 100.97 | 100.97 | 95.92 | 95.92 | 98.97 | 98.97 | -0.62% | 13,000 |
| Apr 4, 2025 | 103.88 | 103.88 | 103.88 | 103.88 | 99.59 | 99.59 | 99.59 | 99.59 | -6.20% | 3,736 |
| Apr 3, 2025 | 107.97 | 107.97 | 107.97 | 107.97 | 106.17 | 106.17 | 106.17 | 106.17 | -3.99% | 5,432 |
| Apr 2, 2025 | 109.24 | 109.24 | 110.60 | 110.60 | 109.24 | 109.24 | 110.58 | 110.58 | 0.71% | 14,700 |
| Apr 1, 2025 | 109.44 | 109.44 | 109.99 | 109.99 | 109.31 | 109.31 | 109.80 | 109.80 | 0.00% | 2,000 |
| Mar 31, 2025 | 108.69 | 108.69 | 110.16 | 110.16 | 108.68 | 108.68 | 109.80 | 109.80 | 0.65% | 6,600 |
| Mar 28, 2025 | 110.45 | 110.45 | 110.45 | 110.45 | 109.09 | 109.09 | 109.09 | 109.09 | -1.23% | 1,900 |
| Mar 27, 2025 | 110.29 | 110.29 | 110.82 | 110.82 | 110.29 | 110.29 | 110.45 | 110.45 | -0.10% | 2,424 |
| Mar 26, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | 110.37 | 110.37 | 110.56 | 110.56 | -0.11% | 1,500 |
| Mar 25, 2025 | 110.83 | 110.47 | 110.83 | 110.47 | 110.26 | 109.90 | 110.68 | 110.32 | -0.19% | 1,008 |
| Mar 24, 2025 | 110.29 | 109.93 | 110.89 | 110.53 | 110.29 | 109.93 | 110.89 | 110.53 | 1.17% | 2,000 |
| Mar 21, 2025 | 109.58 | 109.22 | 109.61 | 109.25 | 109.58 | 109.22 | 109.61 | 109.25 | -0.62% | 500 |
| Mar 20, 2025 | 109.80 | 109.44 | 110.69 | 110.33 | 109.80 | 109.44 | 110.29 | 109.93 | -0.14% | 1,734 |
| Mar 19, 2025 | 109.85 | 109.49 | 110.63 | 110.27 | 109.85 | 109.49 | 110.45 | 110.09 | 0.51% | 1,700 |
| Mar 18, 2025 | 109.99 | 109.63 | 109.99 | 109.63 | 109.72 | 109.36 | 109.89 | 109.53 | -0.20% | 3,700 |
| Mar 17, 2025 | 109.80 | 109.44 | 110.20 | 109.84 | 109.80 | 109.44 | 110.11 | 109.75 | 1.19% | 900 |
| Mar 14, 2025 | 108.19 | 107.83 | 108.81 | 108.45 | 108.19 | 107.83 | 108.81 | 108.45 | 1.89% | 546 |
| Mar 13, 2025 | 107.47 | 107.13 | 107.47 | 107.13 | 106.73 | 106.39 | 106.79 | 106.45 | -0.70% | 3,628 |
| Mar 12, 2025 | 108.22 | 107.87 | 108.22 | 107.87 | 107.39 | 107.04 | 107.54 | 107.19 | -0.47% | 8,200 |
| Mar 11, 2025 | 108.97 | 108.62 | 109.31 | 108.96 | 107.56 | 107.21 | 108.05 | 107.70 | -0.87% | 1,409 |
| Mar 10, 2025 | 109.70 | 109.35 | 109.76 | 109.41 | 108.27 | 107.92 | 109.00 | 108.65 | -1.04% | 2,400 |
| Mar 7, 2025 | 109.13 | 108.78 | 110.15 | 109.80 | 109.13 | 108.78 | 110.15 | 109.80 | 0.50% | 1,241 |
| Mar 6, 2025 | 109.47 | 109.11 | 109.95 | 109.59 | 109.26 | 108.90 | 109.60 | 109.24 | -0.81% | 3,128 |
| Mar 5, 2025 | 109.96 | 109.60 | 110.60 | 110.24 | 109.43 | 109.07 | 110.49 | 110.13 | 0.95% | 3,814 |
| Mar 4, 2025 | 111.47 | 111.10 | 111.47 | 111.10 | 109.45 | 109.09 | 109.45 | 109.09 | -2.15% | 18,300 |
| Mar 3, 2025 | 113.14 | 112.77 | 113.14 | 112.77 | 111.86 | 111.49 | 111.86 | 111.49 | -0.60% | 1,609 |
| Feb 28, 2025 | 111.68 | 111.31 | 112.53 | 112.16 | 111.26 | 110.89 | 112.53 | 112.16 | 1.36% | 1,620 |
| Feb 27, 2025 | 111.46 | 111.10 | 111.46 | 111.10 | 111.02 | 110.66 | 111.02 | 110.66 | -0.05% | 2,400 |
| Feb 26, 2025 | 111.07 | 110.71 | 111.18 | 110.82 | 111.00 | 110.64 | 111.08 | 110.72 | -0.39% | 700 |
| Feb 25, 2025 | 111.20 | 110.84 | 111.62 | 111.26 | 111.20 | 110.84 | 111.52 | 111.16 | -0.04% | 2,338 |
| Feb 24, 2025 | 111.69 | 111.33 | 111.84 | 111.48 | 111.57 | 111.21 | 111.57 | 111.21 | 0.09% | 1,700 |
| Feb 21, 2025 | 112.22 | 111.85 | 112.22 | 111.85 | 111.33 | 110.96 | 111.47 | 111.10 | -0.85% | 2,000 |
| Feb 20, 2025 | 112.06 | 111.70 | 112.42 | 112.06 | 111.99 | 111.63 | 112.42 | 112.06 | 0.04% | 900 |
| Feb 19, 2025 | 112.07 | 111.70 | 112.38 | 112.01 | 112.07 | 111.70 | 112.38 | 112.01 | 0.42% | 729 |
| Feb 18, 2025 | 111.62 | 111.26 | 111.91 | 111.55 | 111.62 | 111.26 | 111.91 | 111.55 | 0.70% | 1,336 |
| Feb 14, 2025 | 111.63 | 111.27 | 111.63 | 111.27 | 111.13 | 110.77 | 111.13 | 110.77 | -0.20% | 900 |
| Feb 13, 2025 | 110.88 | 110.52 | 111.35 | 110.99 | 110.61 | 110.25 | 111.35 | 110.99 | 0.92% | 2,318 |
| Feb 12, 2025 | 110.07 | 109.71 | 110.49 | 110.13 | 109.91 | 109.55 | 110.33 | 109.97 | -0.33% | 5,400 |
| Feb 11, 2025 | 110.13 | 109.77 | 110.72 | 110.36 | 110.13 | 109.77 | 110.70 | 110.34 | 0.33% | 3,341 |
| Feb 10, 2025 | 110.39 | 110.03 | 110.39 | 110.03 | 110.14 | 109.78 | 110.34 | 109.98 | 0.27% | 1,710 |
| Feb 7, 2025 | 110.73 | 110.38 | 110.73 | 110.38 | 110.03 | 109.68 | 110.04 | 109.69 | -0.57% | 1,626 |
| Feb 6, 2025 | 110.81 | 110.45 | 110.81 | 110.45 | 110.21 | 109.85 | 110.67 | 110.31 | -0.04% | 2,400 |
| Feb 5, 2025 | 110.43 | 110.07 | 110.71 | 110.35 | 110.07 | 109.71 | 110.71 | 110.35 | 0.54% | 2,200 |
| Feb 4, 2025 | 109.73 | 109.37 | 110.23 | 109.87 | 109.73 | 109.37 | 110.11 | 109.75 | 0.12% | 2,000 |
| Feb 3, 2025 | 109.26 | 108.90 | 110.36 | 110.00 | 109.12 | 108.76 | 109.98 | 109.62 | -0.43% | 10,337 |