Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AIVL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 107.0111 | 0.80 | 0.75% | 106.52 | 107.08 | 106.37 | 5,166 |
| Jan 02 2025 | 106.2115 | -0.31 | -0.29% | 107.16 | 107.16 | 106.09 | 1,561 |
| Dec 31 2024 | 106.52 | 0.07 | 0.07% | 106.56 | 106.9382 | 106.20 | 3,679 |
| Dec 30 2024 | 106.4493 | -0.87 | -0.81% | 106.86 | 106.86 | 105.70 | 3,085 |
| Dec 27 2024 | 107.3203 | -0.60 | -0.55% | 107.42 | 107.94 | 107.13 | 4,252 |
| Dec 26 2024 | 107.9168 | -0.28 | -0.26% | 107.34 | 107.9175 | 107.34 | 931 |
| Dec 24 2024 | 108.1999 | 0.63 | 0.59% | 107.62 | 108.1999 | 107.62 | 25 |
| Dec 23 2024 | 107.5689 | 0.25 | 0.23% | 107.06 | 107.5689 | 106.6312 | 4,375 |
| Dec 20 2024 | 107.32 | 1.22 | 1.15% | 105.81 | 107.75 | 105.81 | 4,021 |
| Dec 19 2024 | 106.0951 | -0.27 | -0.25% | 106.69 | 106.69 | 106.08 | 7,642 |
| Dec 18 2024 | 106.3655 | -2.47 | -2.27% | 108.76 | 108.95 | 106.3655 | 1,590 |
| Dec 17 2024 | 108.84 | -0.88 | -0.80% | 109.05 | 109.43 | 108.84 | 1,621 |
| Dec 16 2024 | 109.7174 | -0.37 | -0.33% | 109.91 | 110.3628 | 109.7174 | 3,015 |
| Dec 13 2024 | 110.0827 | -0.46 | -0.41% | 110.54 | 110.54 | 109.98 | 689 |
| Dec 12 2024 | 110.5396 | -0.20 | -0.18% | 110.83 | 110.8511 | 110.5396 | 670 |
| Dec 11 2024 | 110.7423 | -0.21 | -0.19% | 111.21 | 111.21 | 110.7423 | 595 |
| Dec 10 2024 | 110.9559 | -0.41 | -0.37% | 111.33 | 111.365 | 110.50 | 3,014 |
| Dec 09 2024 | 111.3672 | -0.86 | -0.76% | 112.38 | 112.38 | 111.3672 | 1,421 |
| Dec 06 2024 | 112.2233 | -0.26 | -0.23% | 112.89 | 112.89 | 112.10 | 1,497 |
| Dec 05 2024 | 112.4789 | -0.54 | -0.48% | 113.06 | 113.06 | 112.4618 | 1,114 |
| Dec 04 2024 | 113.0189 | -0.20 | -0.18% | 113.12 | 113.12 | 113.0189 | 886 |
| Dec 03 2024 | 113.2237 | -0.70 | -0.61% | 113.99 | 113.99 | 113.2237 | 796 |
| Dec 02 2024 | 113.9228 | -0.74 | -0.64% | 114.64 | 114.64 | 113.8203 | 1,192 |
| Nov 29 2024 | 114.6607 | 0.37 | 0.32% | 114.44 | 114.84 | 114.44 | 1,941 |
| Nov 27 2024 | 114.29 | 0.13 | 0.11% | 114.20 | 114.70 | 114.20 | 2,723 |
| Nov 26 2024 | 114.1633 | -0.09 | -0.08% | 114.42 | 114.42 | 113.8899 | 1,315 |
| Nov 25 2024 | 114.2582 | 0.42 | 0.37% | 114.28 | 114.5801 | 114.2582 | 2,228 |
| Nov 22 2024 | 113.8351 | 1.15 | 1.02% | 112.77 | 113.8351 | 112.77 | 2,284 |
| Nov 21 2024 | 112.69 | 1.20 | 1.08% | 111.73 | 112.88 | 111.73 | 2,453 |
| Nov 20 2024 | 111.4911 | 0.40 | 0.36% | 111.28 | 111.50 | 111.28 | 521 |
| Nov 19 2024 | 111.0915 | -0.56 | -0.50% | 111.02 | 111.18 | 111.02 | 2,406 |
| Nov 18 2024 | 111.6481 | 0.40 | 0.36% | 111.16 | 111.7048 | 111.16 | 1,885 |
| Nov 15 2024 | 111.2439 | -0.39 | -0.35% | 111.63 | 111.63 | 111.07 | 1,872 |
| Nov 14 2024 | 111.6356 | -1.08 | -0.96% | 112.81 | 112.81 | 111.6356 | 2,074 |
| Nov 13 2024 | 112.7124 | 0.43 | 0.38% | 112.45 | 113.0236 | 112.37 | 1,360 |
| Nov 12 2024 | 112.2867 | -0.62 | -0.55% | 112.97 | 112.97 | 112.12 | 1,150 |
| Nov 11 2024 | 112.9033 | 0.34 | 0.30% | 113.05 | 113.1337 | 112.90 | 1,190 |
| Nov 08 2024 | 112.5637 | 0.33 | 0.30% | 112.40 | 112.85 | 112.40 | 1,237 |
| Nov 07 2024 | 112.2315 | -0.41 | -0.36% | 112.83 | 112.83 | 112.2315 | 1,147 |
| Nov 06 2024 | 112.6392 | 2.56 | 2.33% | 112.60 | 112.65 | 112.60 | 1,109 |
| Nov 05 2024 | 110.0747 | 0.85 | 0.78% | 109.22 | 110.10 | 109.22 | 2,713 |
| Nov 04 2024 | 109.22 | -0.02 | -0.02% | 109.49 | 109.58 | 108.98 | 1,726 |
| Nov 01 2024 | 109.2369 | 0.13 | 0.12% | 109.65 | 109.69 | 109.2369 | 1,251 |
| Oct 31 2024 | 109.1103 | -0.52 | -0.47% | 109.67 | 109.67 | 109.07 | 952 |
| Oct 30 2024 | 109.6291 | 0.08 | 0.07% | 109.27 | 109.985 | 109.27 | 936 |
| Oct 29 2024 | 109.5534 | -0.78 | -0.70% | 109.93 | 109.93 | 109.5534 | 1,562 |
| Oct 28 2024 | 110.3296 | 0.57 | 0.52% | 110.16 | 110.46 | 110.16 | 2,880 |
| Oct 25 2024 | 109.7582 | -0.52 | -0.47% | 110.94 | 110.94 | 109.6914 | 1,925 |
| Oct 24 2024 | 110.2809 | -0.33 | -0.29% | 110.71 | 110.71 | 110.13 | 1,602 |
| Oct 23 2024 | 110.6066 | 0.01 | 0.01% | 110.40 | 110.6268 | 110.3901 | 796 |
| Oct 22 2024 | 110.60 | -0.67 | -0.60% | 110.85 | 110.85 | 110.5801 | 2,270 |
| Oct 21 2024 | 111.2667 | -1.01 | -0.90% | 112.25 | 112.25 | 111.15 | 732 |
| Oct 18 2024 | 112.2757 | 0.32 | 0.28% | 111.92 | 112.40 | 111.92 | 2,284 |
| Oct 17 2024 | 111.9569 | -0.19 | -0.17% | 112.46 | 112.46 | 111.90 | 512 |
| Oct 16 2024 | 112.1436 | 0.56 | 0.50% | 111.73 | 112.22 | 111.73 | 1,787 |
| Oct 15 2024 | 111.5826 | -0.29 | -0.26% | 111.72 | 112.02 | 111.5826 | 928 |
| Oct 14 2024 | 111.8733 | 0.70 | 0.63% | 111.13 | 111.8733 | 111.13 | 572 |
| Oct 11 2024 | 111.1713 | 1.17 | 1.06% | 110.31 | 111.1713 | 110.31 | 965 |
| Oct 10 2024 | 110.001 | -0.43 | -0.39% | 110.41 | 110.41 | 110.001 | 2,971 |
| Oct 09 2024 | 110.431 | 0.55 | 0.50% | 109.67 | 110.51 | 109.67 | 1,225 |
| Oct 08 2024 | 109.8819 | 0.11 | 0.10% | 109.83 | 109.8819 | 109.83 | 539 |
