Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: AIVL )

99.81 -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 86.16 86.55 86.16 86.24 2,352 -0.34(-0.40%)
Oct 28, 2022 85.31 86.60 85.31 86.58 6,254 +1.85(+2.18%)
Oct 27, 2022 85.70 85.70 84.74 84.74 2,681 +0.10(+0.12%)
Oct 26, 2022 84.43 85.34 84.43 84.64 8,699 +0.43(+0.51%)
Oct 25, 2022 83.62 84.30 83.62 84.21 4,349 +1.16(+1.39%)
Oct 24, 2022 82.87 83.24 82.64 83.05 3,925 +0.71(+0.86%)
Oct 21, 2022 80.69 82.34 80.69 82.34 6,099 +1.63(+2.02%)
Oct 20, 2022 82.21 82.45 80.69 80.72 5,685 -1.18(-1.44%)
Oct 19, 2022 82.45 82.49 81.41 81.89 7,028 -1.04(-1.26%)
Oct 18, 2022 83.50 83.77 82.43 82.94 5,038 +1.02(+1.25%)
Oct 17, 2022 81.26 82.16 81.26 81.92 4,379 +1.73(+2.16%)
Oct 14, 2022 81.45 81.45 80.14 80.19 5,509 -1.49(-1.82%)
Oct 13, 2022 80.01 81.82 80.01 81.67 3,882 +2.29(+2.89%)
Oct 12, 2022 79.94 79.95 79.38 79.38 2,012 -0.45(-0.57%)
Oct 11, 2022 79.38 80.66 79.38 79.83 3,937 +0.03(+0.04%)
Oct 10, 2022 80.09 80.15 79.80 79.80 1,388 -0.26(-0.32%)
Oct 07, 2022 81.41 81.41 79.87 80.06 5,318 -1.95(-2.38%)
Oct 06, 2022 82.14 82.63 82.01 82.01 4,486 -1.09(-1.31%)
Oct 05, 2022 82.57 83.49 82.17 83.10 5,849 -0.30(-0.35%)
Oct 04, 2022 82.74 83.40 82.72 83.40 15,139 +2.58(+3.19%)
Oct 03, 2022 79.26 81.15 79.16 80.82 6,050 +2.25(+2.87%)
Sep 30, 2022 80.00 80.34 78.51 78.57 7,059 -1.07(-1.34%)
Sep 29, 2022 80.31 80.31 78.96 79.64 9,753 -1.03(-1.28%)
Sep 28, 2022 79.47 81.00 79.38 80.67 20,178 +1.63(+2.07%)
Sep 27, 2022 79.80 80.19 78.55 79.03 3,793 -0.64(-0.81%)
Sep 26, 2022 80.28 80.64 79.30 79.68 17,346 -0.89(-1.10%)
Sep 23, 2022 81.05 81.05 79.71 80.57 7,523 -1.20(-1.47%)
Sep 22, 2022 82.59 82.59 81.77 81.77 5,308 -1.02(-1.24%)
Sep 21, 2022 84.61 84.90 82.79 82.79 6,214 -1.35(-1.61%)
Sep 20, 2022 84.05 84.39 83.63 84.15 2,886 -1.25(-1.46%)
Sep 19, 2022 84.06 85.44 84.06 85.39 14,868 +0.62(+0.73%)
Sep 16, 2022 84.92 85.03 84.37 84.77 4,792 -0.93(-1.08%)
Sep 15, 2022 85.94 86.63 85.49 85.70 5,970 -0.37(-0.43%)
Sep 14, 2022 86.10 86.21 85.63 86.07 4,021 -0.30(-0.35%)
Sep 13, 2022 88.12 88.15 86.23 86.37 4,704 -3.53(-3.92%)
Sep 12, 2022 89.42 90.17 89.42 89.90 8,432 +0.89(+1.00%)
Sep 09, 2022 88.36 89.18 88.36 89.01 4,647 +1.16(+1.32%)
Sep 08, 2022 86.59 87.85 86.59 87.85 8,839 +0.63(+0.72%)
Sep 07, 2022 86.32 87.27 86.15 87.22 3,331 +1.82(+2.13%)
Sep 06, 2022 86.14 86.14 85.24 85.40 11,987 -0.64(-0.74%)
Sep 02, 2022 87.21 87.98 85.71 86.04 7,124 -0.91(-1.04%)
Sep 01, 2022 86.04 86.95 86.04 86.95 6,586 +0.05(+0.06%)
Aug 31, 2022 87.31 87.46 86.70 86.90 4,808 -0.24(-0.27%)
Aug 30, 2022 87.54 87.54 86.86 87.13 5,220 -0.91(-1.04%)
Aug 29, 2022 88.01 88.59 87.85 88.05 4,485 -0.44(-0.50%)
Aug 26, 2022 91.41 91.41 88.49 88.49 4,299 -2.90(-3.17%)
Aug 25, 2022 90.87 91.39 90.69 91.39 6,023 +1.13(+1.25%)
Aug 24, 2022 89.86 90.51 89.86 90.26 4,822 +0.26(+0.29%)
Aug 23, 2022 90.31 90.67 89.92 90.00 5,156 -0.38(-0.42%)
Aug 22, 2022 91.27 91.27 90.31 90.38 10,602 -2.09(-2.26%)
Aug 19, 2022 93.00 93.00 92.29 92.47 7,608 -0.95(-1.02%)
Aug 18, 2022 93.31 93.57 93.04 93.42 8,005 +0.06(+0.07%)
Aug 17, 2022 93.32 93.80 93.31 93.36 1,648 -0.63(-0.67%)
Aug 16, 2022 93.26 94.21 93.26 93.99 3,082 +0.22(+0.23%)
Aug 15, 2022 92.81 93.80 92.81 93.77 2,631 +0.36(+0.39%)
Aug 12, 2022 92.67 93.40 92.60 93.40 4,519 +1.22(+1.32%)
Aug 11, 2022 92.08 93.05 92.07 92.19 2,472 +0.45(+0.49%)
Aug 10, 2022 90.84 91.82 90.84 91.74 6,887 +1.85(+2.06%)
Aug 09, 2022 90.13 90.15 89.74 89.89 4,460 -0.52(-0.57%)
Aug 08, 2022 90.34 91.11 90.34 90.41 3,488 +0.21(+0.23%)
Aug 05, 2022 90.02 90.20 89.70 90.20 1,214 -0.07(-0.08%)
Aug 04, 2022 90.60 90.60 90.27 90.27 3,610 -0.28(-0.31%)
Aug 03, 2022 90.03 90.73 89.83 90.56 6,032 +0.90(+1.00%)
Aug 02, 2022 90.49 90.60 89.66 89.66 1,593 -0.51(-0.57%)
Aug 01, 2022 89.59 90.39 89.59 90.17 2,676 -0.12(-0.13%)
Jul 29, 2022 89.61 90.32 89.61 90.29 1,608 +0.20(+0.22%)
Jul 28, 2022 88.95 90.10 88.64 90.09 13,377 +0.48(+0.53%)
Jul 27, 2022 88.50 89.89 88.45 89.61 9,390 +1.36(+1.54%)
Jul 26, 2022 88.07 88.30 88.02 88.25 2,508 -0.09(-0.10%)
Jul 25, 2022 88.11 88.53 87.92 88.34 3,258 +0.29(+0.33%)
Jul 22, 2022 88.54 88.59 87.65 88.04 2,822 -0.55(-0.62%)
Jul 21, 2022 87.12 88.60 87.12 88.60 7,381 +0.94(+1.07%)
Jul 20, 2022 87.62 87.71 87.13 87.65 3,832 +0.41(+0.47%)
Jul 19, 2022 85.70 87.32 85.70 87.25 3,960 +2.50(+2.95%)
Jul 18, 2022 85.73 85.86 84.55 84.75 4,318 -0.64(-0.75%)
Jul 15, 2022 84.43 85.38 84.43 85.38 6,312 +1.74(+2.08%)
Jul 14, 2022 82.79 83.66 82.79 83.64 3,100 -0.87(-1.03%)
Jul 13, 2022 83.56 84.82 83.56 84.51 5,547 -0.34(-0.40%)
Jul 12, 2022 85.63 85.74 84.76 84.86 2,851 -0.43(-0.50%)
Jul 11, 2022 85.60 85.60 85.22 85.29 5,485 -0.81(-0.94%)
Jul 08, 2022 85.91 86.51 85.72 86.10 8,787 -0.31(-0.36%)
Jul 07, 2022 85.80 86.51 85.80 86.41 23,194 +0.90(+1.05%)
Jul 06, 2022 85.22 85.85 84.92 85.51 17,263 +0.09(+0.10%)
Jul 05, 2022 84.26 85.42 83.80 85.42 5,406 -0.43(-0.51%)
Jul 01, 2022 84.56 86.00 84.24 85.86 3,372 +1.03(+1.21%)
Jun 30, 2022 84.33 85.24 84.05 84.83 5,798 -0.45(-0.53%)
Jun 29, 2022 85.72 85.72 84.80 85.28 6,806 -0.11(-0.12%)
Jun 28, 2022 87.01 87.46 85.38 85.38 4,725 -0.99(-1.15%)
Jun 27, 2022 86.48 86.77 86.13 86.37 7,635 +0.00(+0.00%)
Jun 24, 2022 85.47 86.41 85.47 86.37 25,372 +2.17(+2.57%)
Jun 23, 2022 83.64 84.21 83.37 84.21 18,582 +0.55(+0.65%)
Jun 22, 2022 82.74 84.14 82.74 83.66 4,606 +0.19(+0.23%)
Jun 21, 2022 82.81 83.70 82.81 83.47 8,758 +1.49(+1.82%)
Jun 17, 2022 81.99 82.41 81.48 81.98 10,284 -0.17(-0.21%)
Jun 16, 2022 82.26 82.40 81.73 82.15 8,386 -2.27(-2.69%)
Jun 15, 2022 84.97 85.01 83.84 84.43 8,061 +0.63(+0.75%)
Jun 14, 2022 85.01 85.14 83.18 83.80 14,958 -0.99(-1.17%)
Jun 13, 2022 85.40 85.96 84.66 84.79 11,148 -2.95(-3.37%)
Jun 10, 2022 87.77 88.26 87.54 87.74 7,768 -1.86(-2.08%)
Jun 09, 2022 91.03 91.25 89.60 89.60 5,764 -1.76(-1.93%)
Jun 08, 2022 91.93 92.40 91.33 91.36 10,032 -1.34(-1.45%)
Jun 07, 2022 91.32 92.70 91.32 92.70 15,975 +0.78(+0.85%)
Jun 06, 2022 92.23 92.61 91.81 91.92 11,063 +0.29(+0.31%)
Jun 03, 2022 91.96 92.20 91.51 91.63 26,353 -1.10(-1.19%)
Jun 02, 2022 91.72 92.86 90.96 92.73 35,981 +1.08(+1.18%)
Jun 01, 2022 92.63 92.63 90.88 91.65 35,624 -0.83(-0.90%)
May 31, 2022 92.28 92.99 92.24 92.48 7,661 -0.53(-0.57%)
May 27, 2022 91.63 93.02 91.63 93.02 10,280 +1.52(+1.66%)
May 26, 2022 90.33 91.77 90.33 91.50 5,216 +1.22(+1.35%)
May 25, 2022 89.50 90.52 89.50 90.28 4,995 +0.53(+0.59%)
May 24, 2022 89.33 89.96 88.35 89.74 5,298 +0.23(+0.26%)
May 23, 2022 89.13 89.83 88.70 89.51 3,865 +1.14(+1.29%)
May 20, 2022 88.18 88.37 86.73 88.37 7,670 +0.12(+0.14%)
May 19, 2022 87.64 88.98 87.64 88.25 6,288 -0.18(-0.20%)
May 18, 2022 90.64 90.65 88.27 88.43 7,047 -2.85(-3.12%)
May 17, 2022 90.59 91.42 90.57 91.28 7,909 +1.69(+1.88%)
May 16, 2022 89.03 90.19 89.03 89.59 7,412 +0.14(+0.16%)
May 13, 2022 88.50 89.57 88.50 89.45 14,720 +1.35(+1.53%)
May 12, 2022 87.26 88.23 86.81 88.10 12,800 +0.43(+0.49%)
May 11, 2022 87.96 89.56 87.67 87.67 9,758 -0.62(-0.70%)
May 10, 2022 89.44 89.48 87.62 88.29 8,188 -0.59(-0.67%)
May 09, 2022 89.56 89.85 88.54 88.89 10,045 -1.70(-1.88%)
May 06, 2022 90.19 90.78 89.93 90.59 5,601 -0.01(-0.01%)
May 05, 2022 92.13 92.29 89.90 90.60 7,352 -2.50(-2.69%)
May 04, 2022 90.72 93.21 90.72 93.10 8,351 +2.39(+2.63%)
May 03, 2022 89.87 91.29 89.87 90.72 19,474 +0.80(+0.89%)
May 02, 2022 90.08 90.31 88.58 89.92 19,677 +0.03(+0.03%)
Apr 29, 2022 91.84 92.28 89.89 89.89 3,936 -2.68(-2.90%)
Apr 28, 2022 91.67 92.84 91.67 92.57 5,626 +1.21(+1.33%)
Apr 27, 2022 91.17 92.17 91.17 91.36 6,476 +0.22(+0.25%)
Apr 26, 2022 92.44 92.44 91.13 91.13 6,419 -1.81(-1.94%)
Apr 25, 2022 92.07 92.95 91.26 92.94 5,068 +0.27(+0.29%)
Apr 22, 2022 93.85 93.85 92.67 92.67 3,817 -2.40(-2.52%)
Apr 21, 2022 96.14 96.59 95.04 95.06 5,451 -0.89(-0.92%)
Apr 20, 2022 95.17 96.38 95.17 95.95 10,892 +0.95(+1.00%)
Apr 19, 2022 94.60 95.14 94.56 95.00 5,381 +1.54(+1.64%)
Apr 18, 2022 94.11 94.11 93.25 93.46 8,424 -0.49(-0.52%)
Apr 14, 2022 94.24 94.44 93.95 93.95 1,755 -0.49(-0.52%)
Apr 13, 2022 93.67 94.51 93.67 94.45 7,600 +0.62(+0.66%)
Apr 12, 2022 94.79 95.06 93.73 93.83 3,061 -0.48(-0.51%)
Apr 11, 2022 94.61 95.19 94.30 94.30 4,168 -0.73(-0.77%)
Apr 08, 2022 95.00 95.64 95.00 95.03 13,183 +0.29(+0.30%)
Apr 07, 2022 94.16 94.93 93.99 94.75 3,336 +0.16(+0.17%)
Apr 06, 2022 93.95 94.62 93.84 94.59 11,544 +0.36(+0.39%)
Apr 05, 2022 94.97 95.24 94.22 94.22 30,385 -0.49(-0.52%)
Apr 04, 2022 94.85 94.85 94.35 94.72 10,939 -0.39(-0.41%)
Apr 01, 2022 94.54 95.11 94.19 95.11 14,918 +0.87(+0.93%)
Mar 31, 2022 95.58 95.58 94.23 94.23 6,005 -1.10(-1.16%)
Mar 30, 2022 95.79 95.79 95.12 95.34 5,983 -0.42(-0.43%)
Mar 29, 2022 95.40 95.76 95.18 95.76 3,817 +1.34(+1.41%)
Mar 28, 2022 94.13 94.42 93.90 94.42 6,567 +0.09(+0.09%)
Mar 25, 2022 94.15 94.36 93.78 94.33 14,090 +0.68(+0.73%)
Mar 24, 2022 93.33 93.65 93.30 93.65 4,711 +0.87(+0.94%)
Mar 23, 2022 93.32 93.36 92.78 92.78 6,833 -1.18(-1.26%)
Mar 22, 2022 93.53 94.13 93.53 93.96 5,451 +0.61(+0.65%)
Mar 21, 2022 93.26 93.51 92.98 93.35 3,500 -0.17(-0.18%)
Mar 18, 2022 92.30 93.53 92.30 93.52 8,218 +0.72(+0.77%)
Mar 17, 2022 91.59 92.88 91.59 92.80 9,632 +0.95(+1.03%)
Mar 16, 2022 90.66 91.86 90.66 91.86 15,900 +1.63(+1.81%)
Mar 15, 2022 89.58 90.26 89.58 90.23 3,755 +1.32(+1.48%)
Mar 14, 2022 89.47 89.86 88.65 88.91 7,269 +0.09(+0.10%)
Mar 11, 2022 90.25 90.25 88.82 88.82 2,618 -1.08(-1.21%)
Mar 10, 2022 89.75 89.92 89.12 89.90 3,642 -0.67(-0.74%)
Mar 09, 2022 90.50 91.18 90.50 90.57 9,657 +1.69(+1.90%)
Mar 08, 2022 90.22 90.96 88.86 88.88 8,810 -1.37(-1.52%)
Mar 07, 2022 92.26 92.26 90.24 90.25 7,700 -2.61(-2.81%)
Mar 04, 2022 92.34 92.87 91.87 92.86 4,145 -0.41(-0.44%)
Mar 03, 2022 93.30 93.81 92.77 93.27 65,444 +0.16(+0.18%)
Mar 02, 2022 92.14 93.45 92.14 93.11 8,554 +1.69(+1.85%)
Mar 01, 2022 92.31 92.31 91.02 91.42 53,330 -1.40(-1.51%)
Feb 28, 2022 91.96 93.14 91.89 92.82 22,393 -0.63(-0.68%)
Feb 25, 2022 91.15 93.54 92.07 93.45 14,758 +2.44(+2.68%)
Feb 24, 2022 89.08 91.12 89.08 91.01 32,077 +0.03(+0.03%)
Feb 23, 2022 92.16 92.38 90.95 90.98 17,402 -1.16(-1.26%)
Feb 22, 2022 92.42 92.87 91.66 92.15 8,887 -0.45(-0.49%)
Feb 18, 2022 92.60 0 -0.13(-0.14%)
Feb 17, 2022 93.63 93.63 92.59 92.73 9,744 -1.32(-1.40%)
Feb 16, 2022 93.65 94.20 93.31 94.04 11,954 +0.23(+0.25%)
Feb 15, 2022 93.57 94.01 93.49 93.81 15,217 +0.90(+0.96%)
Feb 14, 2022 93.09 93.14 92.26 92.91 14,998 -0.48(-0.52%)
Feb 11, 2022 94.64 94.75 93.13 93.40 13,229 -0.73(-0.77%)
Feb 10, 2022 94.23 95.40 94.08 94.12 43,502 -1.22(-1.28%)
Feb 09, 2022 94.85 95.64 94.85 95.35 5,283 +0.66(+0.70%)
Feb 08, 2022 93.46 94.69 93.46 94.69 8,035 +1.30(+1.40%)
Feb 07, 2022 93.35 94.03 93.35 93.39 15,685 -0.32(-0.34%)
Feb 04, 2022 93.15 94.34 92.90 93.71 14,133 -0.18(-0.19%)
Feb 03, 2022 93.74 94.44 93.89 14,854 -0.84(-0.89%)
Feb 02, 2022 94.01 94.74 93.96 94.73 12,858 +0.88(+0.94%)
Feb 01, 2022 93.07 93.87 92.91 93.85 8,664 +0.30(+0.32%)
Jan 31, 2022 91.73 93.57 93.55 20,083 +1.05(+1.14%)
Jan 28, 2022 90.91 92.49 90.64 92.49 13,410 +1.12(+1.23%)
Jan 27, 2022 92.18 93.09 90.96 91.37 10,530 -0.16(-0.17%)
Jan 26, 2022 92.41 93.40 91.31 91.53 20,613 -0.94(-1.02%)
Jan 25, 2022 91.84 92.97 90.81 92.47 16,707 -0.81(-0.87%)
Jan 24, 2022 92.15 93.31 90.61 93.28 15,268 +0.26(+0.28%)
Jan 21, 2022 93.38 94.26 92.93 93.02 12,641 -0.85(-0.91%)
Jan 20, 2022 94.55 95.75 93.80 93.88 62,105 -0.67(-0.71%)
Jan 19, 2022 95.16 95.78 94.55 94.55 14,878 -0.75(-0.79%)
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.