AVGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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