Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 8.05 | 0.07 | 0.88% | 7.97 | 8.15 | 7.96 | 750,331 |
| Apr 25 2024 | 7.98 | -0.06 | -0.75% | 7.965 | 8.00 | 7.925 | 922,762 |
| Apr 24 2024 | 8.04 | -0.02 | -0.25% | 7.99 | 8.10 | 7.89 | 666,909 |
| Apr 23 2024 | 8.06 | -0.03 | -0.37% | 8.11 | 8.18 | 8.04 | 799,196 |
| Apr 22 2024 | 8.09 | 0.26 | 3.32% | 7.86 | 8.105 | 7.83 | 637,741 |
| Apr 19 2024 | 7.83 | 0.07 | 0.90% | 7.77 | 7.90 | 7.72 | 868,031 |
| Apr 18 2024 | 7.76 | 0.00 | 0.00% | 7.78 | 7.825 | 7.72 | 769,161 |
| Apr 17 2024 | 7.76 | -0.05 | -0.64% | 7.82 | 7.905 | 7.74 | 631,759 |
| Apr 16 2024 | 7.81 | -0.16 | -2.01% | 7.88 | 7.925 | 7.80 | 421,882 |
| Apr 15 2024 | 7.97 | -0.14 | -1.73% | 8.10 | 8.185 | 7.95 | 890,827 |
| Apr 12 2024 | 8.11 | -0.12 | -1.46% | 8.20 | 8.24 | 8.04 | 490,959 |
| Apr 11 2024 | 8.23 | 0.03 | 0.37% | 8.20 | 8.24 | 8.055 | 746,699 |
| Apr 10 2024 | 8.20 | -0.19 | -2.26% | 8.15 | 8.255 | 8.11 | 643,767 |
| Apr 09 2024 | 8.39 | 0.11 | 1.33% | 8.28 | 8.44 | 8.24 | 1,881,405 |
| Apr 08 2024 | 8.28 | 0.44 | 5.61% | 7.98 | 8.34 | 7.95 | 1,959,982 |
| Apr 05 2024 | 7.84 | -0.03 | -0.38% | 7.85 | 7.89 | 7.79 | 552,727 |
| Apr 04 2024 | 7.87 | -0.08 | -1.01% | 8.05 | 8.12 | 7.835 | 681,702 |
| Apr 03 2024 | 7.95 | 0.10 | 1.27% | 7.80 | 7.965 | 7.80 | 412,906 |
| Apr 02 2024 | 7.85 | -0.14 | -1.75% | 7.88 | 7.91 | 7.79 | 857,669 |
| Apr 01 2024 | 7.99 | -0.20 | -2.44% | 8.23 | 8.23 | 7.98 | 857,423 |
| Mar 28 2024 | 8.19 | 0.07 | 0.86% | 8.12 | 8.21 | 8.07 | 1,373,732 |
| Mar 27 2024 | 8.12 | 0.19 | 2.40% | 7.96 | 8.13 | 7.92 | 818,790 |
| Mar 26 2024 | 7.93 | -0.08 | -1.00% | 8.06 | 8.06 | 7.92 | 1,017,791 |
| Mar 25 2024 | 8.01 | 0.02 | 0.25% | 8.03 | 8.06 | 7.89 | 882,596 |
| Mar 22 2024 | 7.99 | 0.18 | 2.30% | 7.84 | 8.15 | 7.815 | 2,663,438 |
| Mar 21 2024 | 7.81 | 0.11 | 1.43% | 7.71 | 7.855 | 7.70 | 982,613 |
| Mar 20 2024 | 7.70 | 0.17 | 2.26% | 7.47 | 7.755 | 7.47 | 867,438 |
| Mar 19 2024 | 7.53 | 0.11 | 1.48% | 7.42 | 7.54 | 7.405 | 713,411 |
| Mar 18 2024 | 7.42 | -0.02 | -0.27% | 7.43 | 7.53 | 7.40 | 756,020 |
| Mar 15 2024 | 7.44 | 0.03 | 0.40% | 7.31 | 7.51 | 7.31 | 1,980,487 |
| Mar 14 2024 | 7.41 | -0.18 | -2.37% | 7.56 | 7.57 | 7.33 | 665,455 |
| Mar 13 2024 | 7.59 | 0.01 | 0.13% | 7.55 | 7.655 | 7.53 | 1,058,221 |
| Mar 12 2024 | 7.58 | -0.16 | -2.07% | 7.70 | 7.75 | 7.53 | 1,099,834 |
| Mar 11 2024 | 7.74 | -0.02 | -0.26% | 7.76 | 7.79 | 7.69 | 1,052,675 |
| Mar 08 2024 | 7.76 | 0.03 | 0.39% | 7.78 | 7.83 | 7.70 | 653,799 |
| Mar 07 2024 | 7.73 | 0.12 | 1.58% | 7.70 | 7.735 | 7.64 | 870,532 |
| Mar 06 2024 | 7.61 | 0.03 | 0.40% | 7.66 | 7.675 | 7.575 | 680,984 |
| Mar 05 2024 | 7.58 | -0.12 | -1.56% | 7.70 | 7.76 | 7.555 | 1,166,741 |
| Mar 04 2024 | 7.70 | 0.08 | 1.05% | 7.61 | 7.77 | 7.555 | 1,408,736 |
| Mar 01 2024 | 7.62 | 0.24 | 3.25% | 7.37 | 7.64 | 7.29 | 916,639 |
| Feb 29 2024 | 7.38 | 0.11 | 1.51% | 7.38 | 7.45 | 7.28 | 1,276,632 |
| Feb 28 2024 | 7.27 | 0.01 | 0.14% | 7.17 | 7.40 | 7.17 | 693,037 |
| Feb 27 2024 | 7.26 | 0.09 | 1.26% | 7.22 | 7.295 | 7.165 | 1,182,488 |
| Feb 26 2024 | 7.17 | -0.13 | -1.78% | 7.27 | 7.315 | 7.06 | 1,673,105 |
| Feb 23 2024 | 7.30 | -0.35 | -4.58% | 7.51 | 7.51 | 7.06 | 3,260,526 |
| Feb 22 2024 | 7.65 | -0.19 | -2.42% | 7.81 | 7.97 | 7.63 | 1,652,707 |
| Feb 21 2024 | 7.84 | 0.17 | 2.22% | 7.68 | 7.91 | 7.67 | 1,838,425 |
| Feb 20 2024 | 7.67 | 0.01 | 0.13% | 7.59 | 7.68 | 7.525 | 1,113,109 |
| Feb 16 2024 | 7.66 | -0.02 | -0.26% | 7.60 | 7.71 | 7.54 | 490,236 |
| Feb 15 2024 | 7.68 | 0.22 | 2.95% | 7.52 | 7.68 | 7.52 | 1,163,860 |
| Feb 14 2024 | 7.46 | 0.12 | 1.63% | 7.40 | 7.52 | 7.37 | 557,449 |
| Feb 13 2024 | 7.34 | -0.25 | -3.29% | 7.285 | 7.375 | 7.275 | 1,065,836 |
| Feb 12 2024 | 7.59 | 0.08 | 1.07% | 7.55 | 7.645 | 7.515 | 1,190,630 |
| Feb 09 2024 | 7.51 | 0.00 | 0.00% | 7.50 | 7.58 | 7.415 | 858,988 |
| Feb 08 2024 | 7.51 | 0.09 | 1.21% | 7.42 | 7.545 | 7.415 | 1,010,981 |
| Feb 07 2024 | 7.42 | -0.08 | -1.07% | 7.52 | 7.52 | 7.385 | 571,611 |
| Feb 06 2024 | 7.50 | 0.13 | 1.76% | 7.36 | 7.50 | 7.31 | 599,453 |
| Feb 05 2024 | 7.37 | -0.11 | -1.47% | 7.36 | 7.435 | 7.3157 | 549,781 |
| Feb 02 2024 | 7.48 | -0.13 | -1.71% | 7.49 | 7.535 | 7.35 | 618,140 |
| Feb 01 2024 | 7.61 | 0.18 | 2.42% | 7.42 | 7.61 | 7.29 | 813,135 |
| Jan 31 2024 | 7.43 | -0.21 | -2.75% | 7.66 | 7.68 | 7.43 | 890,559 |
| Jan 30 2024 | 7.64 | -0.06 | -0.78% | 7.63 | 7.70 | 7.56 | 743,348 |
| Jan 29 2024 | 7.70 | 0.04 | 0.52% | 7.63 | 7.72 | 7.63 | 661,868 |
