AVGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	76.20	76.70	75.91	76.05	76.05	-0.77%	24,372
Mar 26, 2026	77.36	77.52	76.61	76.64	76.64	-1.48%	17,908
Mar 25, 2026	77.39	77.91	77.39	77.79	77.79	0.99%	15,686
Mar 24, 2026	76.16	77.42	76.16	77.03	77.03	0.40%	26,466
Mar 23, 2026	75.93	77.41	75.93	76.72	76.72	1.71%	15,684
Mar 20, 2026	76.68	76.68	74.99	75.43	75.43	-1.76%	22,681
Mar 19, 2026	76.00	77.04	75.92	76.78	76.78	0.13%	18,164
Mar 18, 2026	77.68	77.68	76.68	76.68	76.68	-1.25%	20,463
Mar 17, 2026	77.24	77.99	77.24	77.65	77.65	0.73%	28,049
Mar 16, 2026	77.32	77.42	76.90	77.09	77.09	1.08%	31,917
Mar 13, 2026	77.27	77.27	76.15	76.27	76.27	-0.65%	34,290
Mar 12, 2026	77.64	77.64	76.67	76.77	76.77	-1.75%	16,249
Mar 11, 2026	77.94	78.27	77.61	78.14	77.97	0.03%	10,000
Mar 10, 2026	78.31	79.18	78.00	78.12	77.95	-	19,788
Mar 9, 2026	76.50	78.12	75.90	78.12	77.95	0.51%	36,157
Mar 6, 2026	78.15	78.15	77.19	77.72	77.56	-1.43%	37,630
Mar 5, 2026	79.58	79.64	78.20	78.85	78.68	-1.72%	49,810
Mar 4, 2026	80.28	80.30	79.57	80.23	80.06	0.72%	22,727
Mar 3, 2026	79.45	79.98	78.09	79.66	79.49	-2.31%	19,463
Mar 2, 2026	81.36	81.72	80.62	81.54	81.37	-0.44%	29,031
Feb 27, 2026	82.08	82.08	81.41	81.90	81.73	-0.35%	24,923
Feb 26, 2026	82.49	82.49	81.58	82.19	82.02	-0.10%	64,793
Feb 25, 2026	82.30	82.30	81.68	82.27	82.10	0.44%	10,801
Feb 24, 2026	81.40	81.96	81.20	81.91	81.74	0.64%	28,830
Feb 23, 2026	82.26	82.31	81.04	81.39	81.22	-1.07%	47,673
Feb 20, 2026	81.52	82.27	81.29	82.27	82.10	0.92%	50,072
Feb 19, 2026	81.35	81.52	81.16	81.52	81.35	-0.20%	141,645
Feb 18, 2026	81.16	81.95	81.16	81.68	81.51	0.48%	26,372
Feb 17, 2026	81.25	81.40	80.33	81.29	81.12	-0.01%	52,705
Feb 13, 2026	81.03	81.47	80.47	81.30	81.13	0.64%	18,108
Feb 12, 2026	82.45	82.45	80.53	80.78	80.61	-1.30%	45,195
Feb 11, 2026	81.92	81.92	81.21	81.84	81.67	0.95%	51,176
Feb 10, 2026	81.20	81.34	80.95	81.07	80.90	-0.11%	31,718
Feb 9, 2026	80.83	81.29	80.53	81.16	80.99	0.58%	42,026
Feb 6, 2026	79.08	80.75	79.08	80.69	80.52	2.24%	19,876
Feb 5, 2026	78.73	79.50	78.73	78.92	78.75	-1.13%	16,243
Feb 4, 2026	79.53	80.22	79.30	79.82	79.65	0.62%	15,572
Feb 3, 2026	78.68	79.49	78.60	79.33	79.16	0.83%	37,473
Feb 2, 2026	77.66	78.70	77.63	78.68	78.51	0.85%	52,063
Jan 30, 2026	78.75	78.75	77.42	78.02	77.85	-1.15%	29,571
Jan 29, 2026	78.78	79.01	78.01	78.93	78.76	0.88%	9,907
Jan 28, 2026	78.66	78.66	78.01	78.24	78.07	-0.17%	20,784
Jan 27, 2026	78.33	78.38	78.01	78.37	78.20	0.90%	11,935
Jan 26, 2026	78.02	78.02	77.57	77.67	77.51	0.31%	24,820
Jan 23, 2026	77.74	77.74	77.21	77.43	77.27	-0.14%	40,317
Jan 22, 2026	77.98	77.98	77.42	77.54	77.38	0.30%	45,134
Jan 21, 2026	76.70	77.46	76.61	77.31	77.15	1.92%	45,092
Jan 20, 2026	76.33	76.37	75.71	75.85	75.69	-1.13%	30,761
Jan 16, 2026	76.80	76.87	76.46	76.72	76.56	-0.10%	14,878
Jan 15, 2026	76.98	77.04	76.60	76.80	76.64	0.50%	24,484