AVGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	64.73	65.19	64.73	65.07	65.07	0.49%	11,718
Jun 26, 2025	64.42	64.75	64.23	64.75	64.75	0.11%	556,567
Jun 25, 2025	64.69	64.74	64.60	64.68	63.97	-0.55%	12,539
Jun 24, 2025	64.84	65.15	64.76	65.04	64.33	0.92%	8,494
Jun 23, 2025	64.09	64.44	63.79	64.44	63.74	0.57%	6,469
Jun 20, 2025	64.42	64.42	64.01	64.08	63.38	-0.35%	4,983
Jun 18, 2025	64.61	64.61	64.30	64.30	63.60	0.10%	9,043
Jun 17, 2025	64.40	64.78	64.23	64.23	63.53	-0.91%	6,017
Jun 16, 2025	64.92	65.12	64.76	64.82	64.12	0.95%	4,692
Jun 13, 2025	64.55	64.70	64.16	64.21	63.51	-1.04%	362,189
Jun 12, 2025	64.66	64.89	64.66	64.89	64.18	0.23%	3,910
Jun 11, 2025	65.00	65.04	64.74	64.74	64.03	-0.21%	4,947
Jun 10, 2025	64.80	64.90	64.74	64.88	64.17	0.49%	7,831
Jun 9, 2025	64.51	64.73	64.46	64.56	63.86	0.16%	20,450
Jun 6, 2025	64.36	64.46	64.31	64.46	63.76	0.96%	7,240
Jun 5, 2025	63.96	64.04	63.85	63.85	63.15	-0.07%	2,313
Jun 4, 2025	64.09	64.11	63.87	63.89	63.19	-0.25%	4,614
Jun 3, 2025	63.62	64.05	63.40	64.05	63.35	0.63%	7,133
Jun 2, 2025	63.12	63.65	63.00	63.65	62.95	0.48%	6,319
May 30, 2025	63.48	63.48	62.98	63.35	62.65	-0.10%	10,125
May 29, 2025	63.34	63.47	63.09	63.41	62.72	0.44%	25,138
May 28, 2025	63.34	63.68	63.13	63.13	62.44	-0.85%	3,659
May 27, 2025	63.51	63.74	63.18	63.67	62.98	1.67%	13,579
May 23, 2025	61.80	62.74	61.80	62.63	61.94	-0.30%	3,018
May 22, 2025	62.52	62.91	62.52	62.82	62.13	-0.02%	2,799
May 21, 2025	63.50	63.52	62.76	62.83	62.14	-1.36%	17,037
May 20, 2025	63.70	63.85	63.54	63.70	63.00	-0.01%	4,373
May 19, 2025	63.31	63.70	63.31	63.70	63.01	0.10%	1,410
May 16, 2025	63.23	63.70	63.23	63.64	62.95	0.59%	2,264
May 15, 2025	62.89	63.29	62.89	63.27	62.57	0.37%	2,539
May 14, 2025	63.29	63.29	62.99	63.03	62.35	-0.35%	14,589
May 13, 2025	62.80	63.35	62.80	63.26	62.57	0.73%	7,022
May 12, 2025	62.92	62.92	62.47	62.80	62.12	2.40%	15,313
May 9, 2025	61.32	61.50	61.29	61.33	60.66	0.26%	8,314
May 8, 2025	60.99	61.48	60.98	61.17	60.50	0.76%	236,556
May 7, 2025	60.86	60.92	60.52	60.71	60.05	-0.20%	7,830
May 6, 2025	60.98	61.01	60.81	60.83	60.17	-0.28%	6,248
May 5, 2025	60.72	61.26	60.72	61.00	60.33	-0.12%	5,291
May 2, 2025	60.84	61.15	60.84	61.08	60.41	1.83%	10,642
May 1, 2025	60.11	60.26	59.88	59.98	59.32	0.15%	7,805
Apr 30, 2025	59.14	59.89	59.14	59.89	59.23	-0.33%	4,037
Apr 29, 2025	59.74	60.08	59.62	60.08	59.43	0.33%	17,723
Apr 28, 2025	59.82	59.89	59.42	59.89	59.23	0.72%	5,536
Apr 25, 2025	59.29	59.51	59.23	59.46	58.81	-0.45%	6,782
Apr 24, 2025	58.52	59.74	58.52	59.73	59.08	1.65%	16,177
Apr 23, 2025	59.51	59.51	58.65	58.76	58.12	0.48%	12,649
Apr 22, 2025	57.90	58.53	57.82	58.48	57.84	2.56%	15,376
Apr 21, 2025	57.94	57.94	56.63	57.02	56.40	-1.50%	15,771
Apr 17, 2025	57.52	58.14	57.52	57.89	57.26	1.24%	6,848
Apr 16, 2025	57.16	57.96	56.86	57.18	56.56	-0.95%	7,464