(NY: AIVL )

112.56 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	112.62	112.85	112.56	112.56	1,239	+0.33(+0.30%)
Nov 07, 2024	112.83	112.83	112.23	112.23	1,147	-0.41(-0.36%)
Nov 06, 2024	112.80	112.80	112.60	112.64	1,435	+2.56(+2.33%)
Nov 05, 2024	109.22	110.08	109.22	110.08	2,713	+0.86(+0.78%)
Nov 04, 2024	109.49	109.58	108.98	109.22	1,726	-0.02(-0.02%)
Nov 01, 2024	109.65	109.69	109.24	109.24	1,251	+0.13(+0.12%)
Oct 31, 2024	109.44	109.47	109.11	109.11	954	-0.52(-0.47%)
Oct 30, 2024	109.27	109.98	109.27	109.63	936	+0.08(+0.07%)
Oct 29, 2024	109.93	109.93	109.55	109.55	1,563	-0.78(-0.70%)
Oct 28, 2024	110.16	110.46	110.16	110.33	2,886	+0.57(+0.52%)
Oct 25, 2024	110.94	110.94	109.69	109.76	1,925	-0.52(-0.47%)
Oct 24, 2024	110.38	110.38	110.13	110.28	1,602	-0.33(-0.29%)
Oct 23, 2024	110.63	110.63	110.39	110.61	796	+0.01(+0.01%)
Oct 22, 2024	110.85	110.85	110.58	110.60	2,271	-0.67(-0.60%)
Oct 21, 2024	112.25	112.25	111.15	111.27	732	-1.01(-0.90%)
Oct 18, 2024	111.92	112.40	111.92	112.28	2,284	+0.32(+0.28%)
Oct 17, 2024	112.04	112.04	111.90	111.96	512	-0.19(-0.17%)
Oct 16, 2024	112.01	112.22	112.01	112.14	1,787	+0.56(+0.50%)
Oct 15, 2024	111.72	112.02	111.58	111.58	928	-0.29(-0.26%)
Oct 14, 2024	111.27	111.87	111.27	111.87	572	+0.70(+0.63%)
Oct 11, 2024	110.31	111.17	110.31	111.17	1,069	+1.17(+1.06%)
Oct 10, 2024	110.41	110.41	110.00	110.00	3,077	-0.43(-0.39%)
Oct 09, 2024	109.67	110.51	109.67	110.43	1,225	+0.55(+0.50%)
Oct 08, 2024	109.85	109.88	109.85	109.88	544	+0.11(+0.10%)
Oct 07, 2024	110.02	110.02	109.66	109.77	2,760	-0.78(-0.71%)
Oct 04, 2024	110.54	110.55	110.11	110.55	3,788	+0.61(+0.55%)
Oct 03, 2024	110.62	110.62	109.95	109.95	391	-0.82(-0.74%)
Oct 02, 2024	110.85	110.91	110.76	110.76	1,305	-0.26(-0.24%)
Oct 01, 2024	111.14	111.21	111.03	111.03	2,142	-0.27(-0.25%)
Sep 30, 2024	110.66	111.30	110.66	111.30	1,372	+0.27(+0.25%)
Sep 27, 2024	110.95	111.03	110.95	111.03	2,269	+0.67(+0.61%)
Sep 26, 2024	109.84	110.36	109.84	110.35	3,142	+0.91(+0.84%)
Sep 25, 2024	110.20	110.20	109.44	109.44	893	-0.69(-0.62%)
Sep 24, 2024	109.99	110.36	109.99	110.12	10,695	+0.20(+0.18%)
Sep 23, 2024	109.65	109.93	109.61	109.93	4,159	+0.65(+0.59%)
Sep 20, 2024	109.06	109.28	108.89	109.28	2,484	-0.44(-0.40%)
Sep 19, 2024	109.73	109.89	109.41	109.71	4,134	+0.99(+0.91%)
Sep 18, 2024	109.08	109.35	108.62	108.72	2,080	-0.26(-0.24%)
Sep 17, 2024	109.25	109.25	108.86	108.98	1,545	-0.01(-0.01%)
Sep 16, 2024	108.79	109.28	108.61	108.99	3,890	+0.68(+0.63%)
Sep 13, 2024	107.51	108.33	107.51	108.31	2,908	+1.00(+0.93%)
Sep 12, 2024	107.16	107.31	106.56	107.31	2,200	+0.25(+0.23%)
Sep 11, 2024	105.36	107.06	105.33	107.06	8,588	-0.17(-0.15%)
Sep 10, 2024	107.53	107.53	106.94	107.23	2,353	-0.31(-0.29%)
Sep 09, 2024	107.80	107.80	107.53	107.53	539	+0.88(+0.82%)
Sep 06, 2024	106.76	106.76	106.66	106.66	682	-1.14(-1.05%)
Sep 05, 2024	107.75	107.86	107.75	107.80	730	-0.67(-0.62%)
Sep 04, 2024	108.71	108.99	108.13	108.47	1,844	+0.14(+0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.