AVGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	62.68	62.68	61.84	62.14	62.14	0.26%	7,986
Oct 23, 2024	61.96	61.98	61.66	61.98	61.98	-0.80%	6,787
Oct 22, 2024	62.32	62.55	62.27	62.48	62.48	-0.18%	23,422
Oct 21, 2024	63.06	63.06	62.53	62.59	62.59	-1.08%	118,801
Oct 18, 2024	63.37	63.38	63.10	63.27	63.27	0.12%	12,397
Oct 17, 2024	63.30	63.30	63.11	63.20	63.20	-0.05%	10,140
Oct 16, 2024	63.27	63.30	63.18	63.23	63.23	0.84%	3,042
Oct 15, 2024	62.92	63.22	62.71	62.71	62.71	-0.86%	12,105
Oct 14, 2024	63.15	63.25	62.99	63.25	63.25	0.28%	2,677
Oct 11, 2024	63.02	63.09	63.01	63.08	63.08	1.03%	2,949
Oct 10, 2024	62.23	62.46	62.23	62.43	62.43	-0.04%	12,861
Oct 9, 2024	62.23	62.47	62.11	62.46	62.46	0.27%	4,052
Oct 8, 2024	62.53	62.53	62.14	62.29	62.29	-0.45%	7,581
Oct 7, 2024	62.81	62.81	62.57	62.57	62.57	-0.49%	8,210
Oct 4, 2024	62.80	62.88	62.58	62.88	62.88	1.04%	5,583
Oct 3, 2024	61.99	62.28	61.83	62.23	62.23	-0.41%	25,226
Oct 2, 2024	62.33	62.72	62.33	62.49	62.49	-0.01%	5,880
Oct 1, 2024	62.76	62.76	62.18	62.49	62.49	-0.45%	5,363
Sep 30, 2024	62.73	62.77	62.35	62.77	62.77	0.01%	9,119
Sep 27, 2024	62.77	63.08	62.77	62.77	62.77	0.21%	9,935
Sep 26, 2024	62.61	62.64	62.52	62.64	62.64	1.36%	4,291
Sep 25, 2024	62.21	62.21	61.80	61.80	61.80	-1.01%	5,567
Sep 24, 2024	62.55	62.55	62.36	62.43	62.43	0.58%	3,471
Sep 23, 2024	62.16	62.16	61.99	62.07	62.07	0.36%	10,131
Sep 20, 2024	62.20	62.20	61.54	61.85	61.85	-0.67%	9,854
Sep 19, 2024	61.83	62.30	61.82	62.27	62.27	1.91%	5,482
Sep 18, 2024	61.02	61.13	61.02	61.10	61.10	0.07%	5,713
Sep 17, 2024	61.18	61.39	60.98	61.06	61.06	0.34%	9,495
Sep 16, 2024	60.77	60.85	60.61	60.85	60.85	0.81%	2,784
Sep 13, 2024	60.31	60.45	60.21	60.36	60.36	1.09%	11,568
Sep 12, 2024	59.38	59.71	59.38	59.71	59.71	1.00%	3,637
Sep 11, 2024	58.78	59.17	58.01	59.12	59.12	0.30%	9,143
Sep 10, 2024	58.90	58.95	58.53	58.95	58.95	-0.55%	8,304
Sep 9, 2024	59.26	59.57	59.12	59.27	59.27	0.64%	12,045
Sep 6, 2024	59.92	59.92	58.81	58.90	58.90	-1.59%	8,123
Sep 5, 2024	60.05	60.15	59.73	59.85	59.85	-0.44%	4,467
Sep 4, 2024	60.32	60.50	59.98	60.11	60.11	-0.36%	11,443
Sep 3, 2024	61.02	61.10	60.32	60.33	60.33	-2.20%	11,939
Aug 30, 2024	61.52	61.69	61.06	61.69	61.69	0.55%	4,798
Aug 29, 2024	61.10	61.66	61.10	61.35	61.35	0.41%	6,535
Aug 28, 2024	61.34	61.34	61.02	61.10	61.10	-0.51%	3,538
Aug 27, 2024	61.33	61.49	61.33	61.41	61.41	-0.11%	3,558
Aug 26, 2024	61.78	61.85	61.47	61.48	61.48	-0.10%	8,699
Aug 23, 2024	60.66	61.54	60.66	61.54	61.54	2.25%	2,705
Aug 22, 2024	60.68	60.68	60.19	60.19	60.19	-0.75%	5,426
Aug 21, 2024	60.40	60.64	60.33	60.64	60.64	0.86%	3,477
Aug 20, 2024	60.44	60.44	60.06	60.12	60.12	-0.82%	21,365
Aug 19, 2024	60.02	60.62	60.02	60.62	60.62	1.04%	12,751
Aug 16, 2024	59.63	60.06	59.63	60.00	60.00	0.56%	18,277
Aug 15, 2024	59.70	59.89	59.45	59.66	59.66	1.50%	19,305
Aug 14, 2024	58.88	58.88	58.61	58.78	58.78	-0.07%	20,524
Aug 13, 2024	58.52	58.82	58.23	58.82	58.82	1.12%	15,293
Aug 12, 2024	58.10	58.39	58.04	58.17	58.17	-0.06%	13,630
Aug 9, 2024	58.05	58.21	57.97	58.21	58.21	0.15%	1,300
Aug 8, 2024	57.80	58.12	57.78	58.12	58.12	2.02%	9,090
Aug 7, 2024	58.19	58.19	56.95	56.97	56.97	-0.12%	5,771
Aug 6, 2024	57.13	57.61	57.00	57.04	57.04	0.53%	47,835
Aug 5, 2024	56.77	57.12	55.72	56.74	56.74	-2.73%	32,519
Aug 2, 2024	59.10	59.10	57.92	58.33	58.33	-2.67%	11,975
Aug 1, 2024	61.32	61.32	59.62	59.93	59.93	-2.58%	21,998
Jul 31, 2024	61.48	61.64	61.26	61.52	61.52	1.05%	2,279
Jul 30, 2024	60.99	61.01	60.63	60.88	60.88	0.36%	5,317
Jul 29, 2024	60.77	60.77	60.50	60.66	60.66	-0.39%	8,627
Jul 26, 2024	60.73	60.90	60.62	60.90	60.90	1.41%	9,807
Jul 25, 2024	59.85	60.61	59.85	60.05	60.05	0.38%	9,869
Jul 24, 2024	60.51	60.51	59.83	59.83	59.83	-1.50%	29,214
Jul 23, 2024	60.59	60.85	60.59	60.74	60.74	-0.39%	5,403
Jul 22, 2024	60.46	61.00	60.41	60.98	60.98	0.86%	5,774
Jul 19, 2024	60.63	60.63	60.44	60.46	60.46	-0.87%	7,360
Jul 18, 2024	61.58	61.85	60.86	60.99	60.99	-0.88%	9,120
Jul 17, 2024	61.94	61.95	61.50	61.53	61.53	-0.61%	6,598
Jul 16, 2024	61.05	61.91	61.05	61.91	61.91	1.68%	23,248
Jul 15, 2024	60.92	61.25	60.78	60.89	60.89	0.41%	22,727
Jul 12, 2024	60.59	60.91	60.59	60.64	60.64	0.54%	14,599
Jul 11, 2024	59.74	60.32	59.74	60.32	60.32	1.37%	9,681
Jul 10, 2024	59.08	59.50	59.08	59.50	59.50	0.99%	6,088
Jul 9, 2024	58.97	59.10	58.85	58.92	58.92	-0.43%	8,132
Jul 8, 2024	59.10	59.42	59.09	59.17	59.17	-0.02%	28,422
Jul 5, 2024	59.53	59.53	58.93	59.18	59.18	-0.29%	28,407
Jul 3, 2024	59.17	59.46	59.17	59.35	59.35	0.54%	5,739
Jul 2, 2024	59.00	59.03	58.78	59.03	59.03	0.36%	11,268
Jul 1, 2024	59.08	59.20	58.68	58.82	58.82	-0.14%	9,447
Jun 28, 2024	59.02	59.03	58.74	58.90	58.90	0.36%	13,009
Jun 27, 2024	58.54	58.75	58.54	58.69	58.69	0.03%	5,885
Jun 26, 2024	58.48	58.68	58.38	58.67	58.67	-1.31%	7,135
Jun 25, 2024	59.84	59.84	59.34	59.45	58.78	-0.54%	3,534
Jun 24, 2024	59.23	59.91	59.23	59.77	59.10	1.06%	7,680
Jun 21, 2024	59.08	59.19	59.06	59.14	58.48	-0.37%	3,485
Jun 20, 2024	59.34	59.46	59.26	59.36	58.69	-0.03%	8,559
Jun 18, 2024	59.36	59.38	59.21	59.38	58.71	0.51%	4,680
Jun 17, 2024	58.59	59.12	58.42	59.08	58.41	0.79%	4,882
Jun 14, 2024	58.72	58.75	58.35	58.61	57.95	-1.14%	3,941
Jun 13, 2024	59.42	59.42	59.03	59.29	58.62	-0.99%	12,470
Jun 12, 2024	60.26	60.26	59.88	59.88	59.21	0.91%	9,887
Jun 11, 2024	59.53	59.53	59.00	59.34	58.67	-0.74%	16,259
Jun 10, 2024	59.51	59.78	59.45	59.78	59.11	0.47%	13,668
Jun 7, 2024	59.63	59.68	59.50	59.50	58.83	-0.62%	5,593
Jun 6, 2024	59.97	59.97	59.81	59.87	59.20	-0.06%	11,233
Jun 5, 2024	59.90	59.96	59.43	59.90	59.23	0.56%	26,979
Jun 4, 2024	59.98	59.98	59.47	59.57	58.90	-1.17%	6,309