AVGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	82.08	82.08	81.41	81.90	81.90	-0.35%	24,823
Feb 26, 2026	82.49	82.49	81.58	82.19	82.19	-0.10%	64,793
Feb 25, 2026	82.30	82.30	81.68	82.27	82.27	0.44%	10,801
Feb 24, 2026	81.40	81.96	81.20	81.91	81.91	0.64%	28,801
Feb 23, 2026	82.26	82.31	81.04	81.39	81.39	-1.07%	47,673
Feb 20, 2026	81.52	82.27	81.29	82.27	82.27	0.92%	50,069
Feb 19, 2026	81.35	81.52	81.16	81.52	81.52	-0.20%	141,642
Feb 18, 2026	81.16	81.95	81.16	81.68	81.68	0.48%	26,368
Feb 17, 2026	81.25	81.40	80.33	81.29	81.29	-0.01%	52,700
Feb 13, 2026	81.03	81.47	80.47	81.30	81.30	0.64%	17,108
Feb 12, 2026	82.45	82.45	80.53	80.78	80.78	-1.30%	45,195
Feb 11, 2026	81.92	81.92	81.21	81.84	81.84	0.95%	51,175
Feb 10, 2026	81.20	81.34	80.95	81.07	81.07	-0.11%	31,716
Feb 9, 2026	80.83	81.29	80.53	81.16	81.16	0.58%	42,020
Feb 6, 2026	79.08	80.75	79.08	80.69	80.69	2.24%	19,876
Feb 5, 2026	78.73	79.50	78.73	78.92	78.92	-1.13%	16,240
Feb 4, 2026	79.53	80.22	79.30	79.82	79.82	0.62%	15,572
Feb 3, 2026	78.68	79.49	78.60	79.33	79.33	0.83%	37,473
Feb 2, 2026	77.66	78.70	77.63	78.68	78.68	0.85%	51,911
Jan 30, 2026	78.75	78.75	77.42	78.02	78.02	-1.15%	29,571
Jan 29, 2026	78.78	79.01	78.01	78.93	78.93	0.88%	9,907
Jan 28, 2026	78.66	78.66	78.01	78.24	78.24	-0.17%	20,670
Jan 27, 2026	78.33	78.38	78.01	78.37	78.37	0.90%	11,935
Jan 26, 2026	78.02	78.02	77.57	77.67	77.67	0.31%	24,820
Jan 23, 2026	77.74	77.74	77.21	77.43	77.43	-0.14%	40,297
Jan 22, 2026	77.98	77.98	77.42	77.54	77.54	0.30%	45,131
Jan 21, 2026	76.70	77.46	76.61	77.31	77.31	1.92%	45,092
Jan 20, 2026	76.33	76.37	75.71	75.85	75.85	-1.13%	30,761
Jan 16, 2026	76.80	76.87	76.46	76.72	76.72	-0.10%	14,868
Jan 15, 2026	76.98	77.04	76.60	76.80	76.80	0.50%	24,484
Jan 14, 2026	76.00	76.48	76.00	76.42	76.42	0.43%	27,151
Jan 13, 2026	76.55	76.55	75.96	76.09	76.09	-0.21%	17,358
Jan 12, 2026	76.07	76.25	75.74	76.25	76.25	0.25%	26,424
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