AV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	28.40	28.80	28.40	28.39	-	-	86
Jun 16, 2026	28.35	28.50	28.35	28.39	28.39	0.96%	616
Jun 15, 2026	28.09	28.30	28.09	28.13	28.13	1.58%	702
Jun 12, 2026	27.66	27.74	27.57	27.69	27.69	0.19%	807
Jun 11, 2026	26.74	27.64	26.74	27.64	27.64	4.96%	984
Jun 10, 2026	26.64	26.64	26.33	26.33	26.33	-2.80%	2,191
Jun 9, 2026	27.09	27.09	27.09	27.09	27.09	2.32%	215
Jun 8, 2026	26.65	26.67	26.48	26.48	26.47	-0.88%	2,328
Jun 5, 2026	26.71	26.71	26.71	26.71	26.71	-0.13%	23
Jun 4, 2026	26.75	26.75	26.75	26.75	26.75	1.55%	863
Jun 3, 2026	26.47	26.47	26.34	26.34	26.34	-1.04%	9,440
Jun 2, 2026	26.61	26.61	26.61	26.61	26.61	-0.83%	94
Jun 1, 2026	26.79	26.95	26.74	26.84	26.84	-1.35%	432
May 29, 2026	27.20	27.20	27.20	27.20	27.20	-0.03%	338
May 28, 2026	27.21	27.21	27.21	27.21	27.21	1.19%	490
May 27, 2026	26.95	26.95	26.82	26.89	26.89	0.75%	305
May 26, 2026	26.69	26.69	26.69	26.69	26.69	2.23%	59
May 22, 2026	26.00	26.11	26.00	26.11	26.11	0.52%	153
May 21, 2026	25.98	25.98	25.98	25.98	25.98	0.73%	18
May 20, 2026	25.79	25.79	25.79	25.79	25.79	2.97%	1
May 19, 2026	25.06	25.06	25.04	25.04	25.04	-1.03%	254
May 18, 2026	25.31	25.31	25.31	25.31	25.30	0.75%	203
May 15, 2026	25.27	25.27	25.12	25.12	25.12	-2.74%	514
May 14, 2026	26.11	26.11	25.83	25.83	25.82	-0.57%	326
May 13, 2026	25.97	25.97	25.97	25.97	25.97	-0.17%	34
May 12, 2026	26.04	26.04	26.00	26.02	26.02	-0.54%	249
May 11, 2026	26.16	26.16	26.16	26.16	26.16	-0.16%	108
May 8, 2026	26.33	26.33	26.20	26.20	26.20	-0.47%	410
May 7, 2026	26.33	26.33	26.33	26.33	26.33	-0.42%	16