Indicators

(NY: AIVL )

102.29 -0.39 (-0.38%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	90.12	90.83	90.12	90.80	1,599	+0.20(+0.22%)
Jul 28, 2022	89.46	90.61	89.15	90.60	13,301	+0.48(+0.53%)
Jul 27, 2022	89.01	90.40	88.96	90.12	9,337	+1.37(+1.54%)
Jul 26, 2022	88.57	88.80	88.52	88.76	2,494	-0.09(-0.10%)
Jul 25, 2022	88.61	89.03	88.42	88.84	3,240	+0.29(+0.33%)
Jul 22, 2022	89.04	89.09	88.15	88.55	2,806	-0.55(-0.62%)
Jul 21, 2022	87.62	89.10	87.62	89.10	7,339	+0.95(+1.07%)
Jul 20, 2022	88.12	88.21	87.63	88.15	3,811	+0.41(+0.47%)
Jul 19, 2022	86.19	87.82	86.19	87.75	3,938	+2.51(+2.95%)
Jul 18, 2022	86.22	86.35	85.03	85.23	4,293	-0.64(-0.75%)
Jul 15, 2022	84.91	85.87	84.91	85.87	6,276	+1.75(+2.08%)
Jul 14, 2022	83.27	84.14	83.27	84.12	3,083	-0.88(-1.03%)
Jul 13, 2022	84.03	85.31	84.03	85.00	5,515	-0.35(-0.40%)
Jul 12, 2022	86.12	86.23	85.25	85.34	2,835	-0.43(-0.50%)
Jul 11, 2022	86.09	86.09	85.71	85.77	5,454	-0.82(-0.94%)
Jul 08, 2022	86.40	87.01	86.21	86.59	8,737	-0.31(-0.36%)
Jul 07, 2022	86.29	87.01	86.29	86.90	23,062	+0.90(+1.05%)
Jul 06, 2022	85.71	86.34	85.40	86.00	17,165	+0.09(+0.10%)
Jul 05, 2022	84.74	85.91	84.28	85.91	5,375	-0.44(-0.51%)

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.