AV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	28.86	28.92	28.86	28.92	28.91	1.13%	340
Jul 24, 2026	28.52	28.59	28.48	28.59	28.59	1.33%	659
Jul 23, 2026	28.17	28.22	28.17	28.22	28.22	1.09%	405
Jul 22, 2026	28.04	28.04	27.91	27.91	27.91	0.19%	1,486
Jul 21, 2026	27.65	27.86	27.65	27.86	27.86	0.64%	930
Jul 20, 2026	28.19	28.19	27.68	27.68	27.68	-0.53%	948
Jul 17, 2026	27.83	27.83	27.83	27.83	27.83	-0.58%	65
Jul 16, 2026	28.00	28.06	27.99	27.99	27.99	-0.98%	2,369
Jul 15, 2026	28.27	28.27	28.27	28.27	28.27	0.68%	50
Jul 14, 2026	28.24	28.24	28.08	28.08	28.08	-0.23%	17,983
Jul 13, 2026	28.14	28.14	28.14	28.14	28.14	-1.54%	279
Jul 10, 2026	28.58	28.58	28.58	28.58	28.58	-0.06%	100
Jul 9, 2026	29.13	29.13	28.60	28.60	28.60	0.56%	347
Jul 8, 2026	28.36	28.44	28.36	28.44	28.44	-1.84%	445
Jul 7, 2026	28.98	28.98	28.98	28.98	28.97	-2.01%	63
Jul 6, 2026	29.63	29.63	29.57	29.57	29.57	0.91%	562
Jul 2, 2026	29.54	29.54	29.10	29.30	29.30	0.97%	320
Jul 1, 2026	29.06	29.22	29.02	29.02	29.02	0.20%	439
Jun 30, 2026	28.13	28.99	28.13	28.96	28.96	0.65%	2,304
Jun 29, 2026	28.77	28.78	28.73	28.78	28.78	-0.01%	954
Jun 26, 2026	28.86	28.86	28.78	28.78	28.78	-0.03%	150
Jun 25, 2026	28.87	28.87	28.79	28.79	28.79	1.02%	458
Jun 24, 2026	28.50	28.50	28.50	28.50	28.50	1.06%	27
Jun 23, 2026	28.45	28.45	28.15	28.20	28.20	-0.03%	1,130
Jun 22, 2026	28.33	28.33	28.21	28.21	28.21	-0.55%	289
Jun 18, 2026	28.36	28.36	28.36	28.36	28.36	-0.31%	165
Jun 17, 2026	28.45	28.45	28.45	28.45	28.45	0.20%	173
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%	802
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