AVGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	76.01	76.12	75.62	76.06	76.06	0.61%	23,652
Jan 8, 2026	74.99	75.60	74.95	75.60	75.60	0.79%	23,552
Jan 7, 2026	75.64	75.64	74.90	75.01	75.01	-0.73%	34,681
Jan 6, 2026	75.17	75.59	75.08	75.56	75.56	0.80%	20,985
Jan 5, 2026	74.50	75.18	74.43	74.96	74.96	1.08%	26,339
Jan 2, 2026	73.40	74.24	73.40	74.16	74.16	1.34%	40,851
Dec 31, 2025	73.51	73.51	73.18	73.18	73.18	-0.69%	11,229
Dec 30, 2025	73.97	73.97	73.69	73.69	73.69	0.01%	27,334
Dec 29, 2025	73.72	73.86	73.51	73.68	73.68	-0.37%	21,774
Dec 26, 2025	73.97	73.97	73.69	73.95	73.95	-0.03%	15,812
Dec 24, 2025	73.72	74.01	73.65	73.97	73.97	0.22%	16,858
Dec 23, 2025	73.88	73.88	73.61	73.81	73.81	0.11%	20,328
Dec 22, 2025	73.31	73.81	73.31	73.73	73.73	0.66%	34,234
Dec 19, 2025	72.81	73.37	72.81	73.25	73.25	0.60%	33,861
Dec 18, 2025	73.16	73.24	72.79	72.81	72.81	-0.49%	49,777
Dec 17, 2025	73.73	73.73	73.12	73.17	72.44	-0.38%	13,524
Dec 16, 2025	73.97	73.97	73.17	73.45	72.72	-0.76%	37,489
Dec 15, 2025	74.54	74.54	73.74	74.01	73.27	0.18%	36,493
Dec 12, 2025	74.75	74.75	73.74	73.88	73.14	-0.71%	48,086
Dec 11, 2025	73.86	74.46	73.86	74.41	73.67	0.85%	47,888
Dec 10, 2025	73.01	73.95	72.87	73.78	73.04	1.40%	2,938
Dec 9, 2025	72.80	73.09	72.76	72.76	72.03	-0.09%	25,176
Dec 8, 2025	73.00	73.06	72.73	72.82	72.09	-0.46%	4,897
Dec 5, 2025	73.29	73.47	73.06	73.16	72.43	0.26%	44,478
Dec 4, 2025	72.69	73.09	72.69	72.97	72.24	0.10%	40,158
Dec 3, 2025	72.49	72.93	72.49	72.90	72.17	1.00%	85,926
Dec 2, 2025	72.13	72.28	71.97	72.18	71.45	0.11%	7,446
Dec 1, 2025	72.03	72.49	72.03	72.10	71.38	-0.26%	7,353
Nov 28, 2025	71.98	72.35	71.98	72.29	71.57	0.47%	7,168
Nov 26, 2025	71.74	72.16	71.74	71.95	71.23	0.93%	6,006
Nov 25, 2025	70.69	71.35	70.69	71.29	70.57	1.52%	4,560
Nov 24, 2025	69.72	70.27	69.70	70.22	69.52	0.74%	10,632
Nov 21, 2025	68.88	69.90	68.83	69.70	69.00	1.69%	12,842
Nov 20, 2025	70.18	70.31	68.54	68.54	67.86	-1.41%	7,860
Nov 19, 2025	69.60	69.79	69.25	69.52	68.83	-0.12%	7,953
Nov 18, 2025	69.40	69.84	69.02	69.60	68.91	-0.18%	8,575
Nov 17, 2025	70.34	70.79	69.55	69.73	69.03	-1.50%	11,633
Nov 14, 2025	70.59	71.05	70.53	70.79	70.09	-0.04%	19,295
Nov 13, 2025	71.71	71.71	70.82	70.82	70.11	-1.25%	4,306
Nov 12, 2025	71.89	71.89	71.70	71.72	71.00	0.50%	9,908
Nov 11, 2025	71.35	71.47	71.13	71.36	70.65	0.31%	5,161
Nov 10, 2025	70.94	71.19	70.72	71.14	70.43	1.22%	7,605
Nov 7, 2025	69.42	70.29	69.42	70.29	69.58	0.50%	10,115
Nov 6, 2025	70.12	70.31	69.93	69.93	69.23	-0.63%	2,833
Nov 5, 2025	69.95	70.50	69.95	70.38	69.68	1.10%	5,535
Nov 4, 2025	69.80	69.94	69.54	69.62	68.92	-1.16%	13,435
Nov 3, 2025	70.66	70.66	70.05	70.44	69.73	0.03%	9,778
Oct 31, 2025	70.58	70.58	70.12	70.42	69.71	0.16%	5,136
Oct 30, 2025	70.66	70.77	70.31	70.31	69.60	-0.70%	2,729
Oct 29, 2025	71.42	71.43	70.72	70.80	70.09	-0.27%	5,827