Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AIVI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 39.3488 | 0.14 | 0.37% | 39.36 | 39.36 | 39.3488 | 253 |
| Jan 02 2025 | 39.2045 | -0.18 | -0.45% | 39.36 | 39.36 | 39.117 | 763 |
| Dec 31 2024 | 39.38 | 0.08 | 0.19% | 39.31 | 39.47 | 39.31 | 559 |
| Dec 30 2024 | 39.3045 | -0.10 | -0.25% | 39.36 | 39.36 | 39.25 | 1,812 |
| Dec 27 2024 | 39.404 | -0.02 | -0.05% | 39.38 | 39.50 | 39.37 | 1,280 |
| Dec 26 2024 | 39.4224 | -0.18 | -0.45% | 39.35 | 39.4224 | 39.35 | 373 |
| Dec 24 2024 | 39.5998 | 0.17 | 0.42% | 39.46 | 39.5998 | 39.46 | 162 |
| Dec 23 2024 | 39.4345 | 0.13 | 0.32% | 39.34 | 39.4345 | 39.1801 | 1,568 |
| Dec 20 2024 | 39.3076 | 0.10 | 0.26% | 38.94 | 39.55 | 38.94 | 2,081 |
| Dec 19 2024 | 39.2076 | 0.01 | 0.03% | 39.41 | 39.4781 | 39.20 | 4,965 |
| Dec 18 2024 | 39.195 | -0.89 | -2.22% | 40.15 | 40.15 | 39.195 | 2,191 |
| Dec 17 2024 | 40.085 | -0.24 | -0.59% | 40.15 | 40.1746 | 40.05 | 2,540 |
| Dec 16 2024 | 40.3229 | -0.39 | -0.96% | 40.34 | 40.4001 | 40.3229 | 582 |
| Dec 13 2024 | 40.7135 | -0.06 | -0.14% | 40.85 | 40.85 | 40.701 | 437 |
| Dec 12 2024 | 40.7725 | -0.31 | -0.76% | 40.96 | 41.0391 | 40.7725 | 227 |
| Dec 11 2024 | 41.0849 | 0.01 | 0.02% | 41.15 | 41.15 | 41.045 | 1,335 |
| Dec 10 2024 | 41.075 | -0.26 | -0.64% | 41.27 | 41.27 | 41.0275 | 3,095 |
| Dec 09 2024 | 41.3395 | 0.14 | 0.34% | 41.34 | 41.526 | 41.3395 | 638 |
| Dec 06 2024 | 41.1987 | -0.12 | -0.29% | 41.41 | 41.41 | 41.195 | 744 |
| Dec 05 2024 | 41.3194 | 0.35 | 0.85% | 41.25 | 41.33 | 41.25 | 2,096 |
| Dec 04 2024 | 40.9729 | -0.04 | -0.10% | 41.00 | 41.06 | 40.94 | 1,323 |
| Dec 03 2024 | 41.0154 | 0.06 | 0.15% | 41.15 | 41.15 | 40.98 | 2,937 |
| Dec 02 2024 | 40.956 | -0.09 | -0.21% | 41.01 | 41.01 | 40.9401 | 233 |
| Nov 29 2024 | 41.0423 | 0.28 | 0.70% | 40.73 | 41.0423 | 40.73 | 798 |
| Nov 27 2024 | 40.7575 | 0.31 | 0.76% | 40.60 | 40.7575 | 40.60 | 17 |
| Nov 26 2024 | 40.4501 | -0.23 | -0.55% | 40.64 | 40.64 | 40.344 | 656 |
| Nov 25 2024 | 40.6753 | 0.25 | 0.62% | 40.67 | 40.7076 | 40.63 | 660 |
| Nov 22 2024 | 40.4249 | 0.11 | 0.26% | 40.43 | 40.43 | 40.291 | 1,429 |
| Nov 21 2024 | 40.3193 | 0.09 | 0.23% | 40.18 | 40.33 | 40.18 | 887 |
| Nov 20 2024 | 40.2281 | -0.19 | -0.47% | 40.23 | 40.23 | 40.0807 | 1,505 |
| Nov 19 2024 | 40.4172 | -0.04 | -0.09% | 40.20 | 40.4172 | 40.20 | 1,856 |
| Nov 18 2024 | 40.4556 | 0.22 | 0.56% | 40.19 | 40.4556 | 40.19 | 1,423 |
| Nov 15 2024 | 40.2319 | 0.18 | 0.45% | 40.17 | 40.2319 | 40.17 | 731 |
| Nov 14 2024 | 40.05 | 0.12 | 0.29% | 40.16 | 40.29 | 40.01 | 6,918 |
| Nov 13 2024 | 39.9328 | -0.30 | -0.76% | 39.98 | 40.03 | 39.7704 | 1,780 |
| Nov 12 2024 | 40.2368 | -0.87 | -2.12% | 40.85 | 40.85 | 40.15 | 7,295 |
| Nov 11 2024 | 41.1074 | 0.03 | 0.07% | 41.17 | 41.20 | 41.1074 | 564 |
| Nov 08 2024 | 41.0787 | -0.74 | -1.76% | 41.26 | 41.26 | 41.0208 | 464 |
| Nov 07 2024 | 41.8157 | 0.66 | 1.59% | 41.78 | 41.84 | 41.69 | 2,132 |
| Nov 06 2024 | 41.16 | -0.83 | -1.97% | 41.23 | 41.23 | 40.98 | 11,523 |
| Nov 05 2024 | 41.9863 | 0.27 | 0.64% | 41.79 | 41.9863 | 41.6637 | 926 |
| Nov 04 2024 | 41.7173 | 0.05 | 0.13% | 41.88 | 41.88 | 41.7173 | 144 |
| Nov 01 2024 | 41.6651 | 0.23 | 0.56% | 41.88 | 41.88 | 41.6651 | 506 |
| Oct 31 2024 | 41.4332 | -0.13 | -0.32% | 41.1601 | 41.4332 | 41.1601 | 624 |
| Oct 30 2024 | 41.5643 | -0.15 | -0.37% | 41.55 | 41.5747 | 41.55 | 212 |
| Oct 29 2024 | 41.7191 | -0.39 | -0.93% | 41.77 | 41.77 | 41.7191 | 1,557 |
| Oct 28 2024 | 42.1116 | 0.39 | 0.93% | 41.79 | 42.1116 | 41.79 | 432 |
| Oct 25 2024 | 41.7216 | -0.29 | -0.69% | 41.94 | 41.94 | 41.69 | 929 |
| Oct 24 2024 | 42.0115 | 0.03 | 0.08% | 42.09 | 42.09 | 42.0115 | 219 |
| Oct 23 2024 | 41.9783 | -0.26 | -0.62% | 42.00 | 42.00 | 41.87 | 2,086 |
| Oct 22 2024 | 42.242 | -0.17 | -0.39% | 42.25 | 42.2737 | 42.0234 | 18,555 |
| Oct 21 2024 | 42.4088 | -0.52 | -1.22% | 42.60 | 42.60 | 42.4088 | 1,618 |
| Oct 18 2024 | 42.9335 | 0.16 | 0.37% | 42.95 | 42.95 | 42.881 | 1,224 |
| Oct 17 2024 | 42.7745 | 0.00 | 0.01% | 42.81 | 42.81 | 42.7745 | 315 |
| Oct 16 2024 | 42.7721 | 0.23 | 0.53% | 42.65 | 42.785 | 42.65 | 1,395 |
| Oct 15 2024 | 42.5459 | -0.35 | -0.82% | 42.69 | 42.69 | 42.5431 | 645 |
| Oct 14 2024 | 42.8989 | 0.04 | 0.08% | 42.85 | 42.9182 | 42.80 | 1,554 |
| Oct 11 2024 | 42.8638 | 0.11 | 0.26% | 42.74 | 42.8638 | 42.74 | 662 |
| Oct 10 2024 | 42.7506 | -0.06 | -0.15% | 42.75 | 42.7506 | 42.635 | 421 |
| Oct 09 2024 | 42.8142 | 0.10 | 0.23% | 42.58 | 42.8142 | 42.58 | 2,093 |
| Oct 08 2024 | 42.7158 | -0.18 | -0.43% | 42.76 | 42.76 | 42.63 | 6,599 |
| Oct 07 2024 | 42.8992 | -0.38 | -0.88% | 43.03 | 43.03 | 42.8992 | 233 |
