AV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	26.85	26.85	26.85	26.85	26.85	0.14%	190
Sep 3, 2026	26.77	26.81	26.77	26.81	26.81	1.06%	210
Sep 2, 2026	26.58	26.59	26.53	26.53	26.53	-0.26%	1,019
Sep 1, 2026	26.80	26.80	26.60	26.60	26.60	-1.35%	437
Aug 31, 2026	27.25	27.25	26.92	26.96	26.96	-1.85%	1,493
Aug 28, 2026	27.65	27.65	27.45	27.47	27.47	-0.56%	538
Aug 27, 2026	27.66	27.66	27.63	27.63	27.63	-1.23%	519
Aug 26, 2026	28.08	28.08	27.97	27.97	27.97	0.84%	813
Aug 25, 2026	27.71	27.74	27.60	27.74	27.74	0.59%	1,597
Aug 24, 2026	27.69	27.69	27.53	27.58	27.58	-0.78%	2,167
Aug 21, 2026	27.79	27.79	27.73	27.79	27.79	0.26%	217
Aug 20, 2026	28.26	28.26	27.72	27.72	27.72	-2.76%	173
Aug 19, 2026	28.88	28.88	28.51	28.51	28.51	-2.12%	358
Aug 18, 2026	29.07	29.12	29.07	29.12	29.12	-0.28%	901
Aug 17, 2026	29.38	29.38	29.21	29.21	29.21	-0.74%	3,195
Aug 14, 2026	27.77	29.42	27.77	29.42	29.42	0.87%	1,112
Aug 13, 2026	29.18	29.27	29.17	29.17	29.17	-0.46%	847
Aug 12, 2026	29.19	29.31	29.19	29.31	29.31	0.18%	1,583
Aug 11, 2026	29.47	29.47	29.25	29.25	29.25	0.05%	1,038
Aug 10, 2026	29.47	29.47	29.24	29.24	29.24	-0.61%	1,220
Aug 7, 2026	29.43	29.43	29.42	29.42	29.42	-0.16%	384
Aug 6, 2026	29.47	29.47	29.47	29.47	29.47	-0.66%	137
Aug 5, 2026	29.71	29.72	29.66	29.66	29.66	0.32%	671
Aug 4, 2026	29.57	29.57	29.57	29.57	29.57	1.60%	314
Aug 3, 2026	29.01	29.10	28.96	29.10	29.10	2.24%	454
Jul 31, 2026	28.40	28.47	28.34	28.47	28.47	0.23%	268
Jul 30, 2026	28.16	28.40	28.16	28.40	28.40	0.97%	698
Jul 29, 2026	28.13	28.13	28.13	28.13	28.13	-3.17%	194
Jul 28, 2026	28.73	29.05	28.73	29.05	29.05	0.46%	478
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