AVGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	84.94	85.17	84.78	85.02	85.02	0.12%	43,767
Jun 29, 2026	85.28	85.28	84.29	84.92	84.92	0.14%	66,334
Jun 26, 2026	84.86	85.08	84.45	84.80	84.80	-0.28%	44,279
Jun 25, 2026	85.49	85.49	84.83	85.04	85.04	0.60%	29,548
Jun 24, 2026	84.75	84.83	84.17	84.53	84.53	-0.14%	31,746
Jun 23, 2026	84.94	85.03	84.25	84.65	84.65	-1.36%	57,538
Jun 22, 2026	85.41	85.91	85.37	85.82	85.82	0.48%	31,552
Jun 18, 2026	85.40	85.47	85.08	85.41	85.41	0.58%	29,030
Jun 17, 2026	85.95	86.27	84.72	84.92	84.92	-1.18%	27,231
Jun 16, 2026	86.56	86.56	85.89	85.93	85.93	-0.39%	248,229
Jun 15, 2026	87.03	87.03	86.21	86.27	86.27	0.49%	74,595
Jun 12, 2026	85.67	86.09	85.02	85.85	85.85	0.75%	27,357
Jun 11, 2026	83.93	85.28	83.74	85.21	85.21	2.44%	24,011
Jun 10, 2026	84.22	84.74	83.67	83.67	83.18	-0.92%	17,774
Jun 9, 2026	84.57	85.31	83.46	84.45	83.95	0.14%	37,302
Jun 8, 2026	84.81	84.81	84.33	84.33	83.83	0.46%	31,968
Jun 5, 2026	85.41	85.50	83.72	83.94	83.45	-2.19%	56,936
Jun 4, 2026	85.76	85.93	85.56	85.82	85.31	0.46%	19,291
Jun 3, 2026	85.50	85.70	85.37	85.43	84.93	-0.48%	29,952
Jun 2, 2026	85.28	85.89	85.28	85.84	85.33	0.73%	23,567
Jun 1, 2026	85.42	85.42	84.84	85.22	84.72	-0.07%	40,749
May 29, 2026	85.82	85.82	85.22	85.28	84.78	-0.09%	120,374
May 28, 2026	84.87	85.56	84.77	85.36	84.86	-0.04%	24,268
May 27, 2026	85.93	85.93	85.21	85.39	84.89	-0.27%	28,393
May 26, 2026	84.92	85.68	84.92	85.62	85.12	1.41%	33,039
May 22, 2026	84.30	84.58	84.15	84.43	83.93	0.45%	31,744
May 21, 2026	83.84	84.13	83.06	84.05	83.55	0.26%	32,539
May 20, 2026	83.18	83.83	82.64	83.83	83.34	1.33%	16,548
May 19, 2026	83.13	83.13	82.38	82.73	82.24	-0.77%	16,661
May 18, 2026	83.69	83.69	82.87	83.37	82.88	0.29%	35,523
May 15, 2026	83.08	83.37	83.00	83.13	82.64	-1.38%	21,106
May 14, 2026	83.76	84.51	83.76	84.29	83.79	0.30%	25,938
May 13, 2026	84.22	84.22	83.62	84.04	83.54	0.49%	64,723
May 12, 2026	84.06	84.06	82.90	83.63	83.14	-0.48%	14,762
May 11, 2026	84.00	84.35	84.00	84.03	83.54	-	20,114
May 8, 2026	84.20	84.20	83.77	84.03	83.54	0.78%	20,230
May 7, 2026	84.34	84.37	83.30	83.38	82.89	-1.14%	35,231
May 6, 2026	84.31	84.42	84.04	84.34	83.84	1.27%	31,462
May 5, 2026	82.87	83.49	82.87	83.29	82.79	1.45%	10,704
May 4, 2026	82.89	82.89	81.89	82.10	81.61	-0.88%	29,376
May 1, 2026	83.03	83.26	82.75	82.83	82.34	-0.25%	28,869
Apr 30, 2026	81.96	83.07	81.96	83.04	82.55	1.76%	37,786
Apr 29, 2026	81.63	82.00	81.38	81.61	81.12	-0.54%	25,073
Apr 28, 2026	82.42	82.42	81.80	82.05	81.57	-0.17%	23,965
Apr 27, 2026	82.58	82.58	82.06	82.19	81.71	-0.11%	24,206
Apr 24, 2026	82.58	82.58	81.89	82.28	81.80	0.22%	39,077
Apr 23, 2026	82.42	82.51	81.57	82.10	81.61	-0.21%	25,706
Apr 22, 2026	82.03	82.39	81.99	82.27	81.79	0.56%	47,375
Apr 21, 2026	82.66	82.67	81.81	81.81	81.33	-0.90%	13,226
Apr 20, 2026	82.15	82.59	82.15	82.55	82.06	-0.05%	30,668