AVGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	82.58	82.58	81.88	82.12	-	0.03%	12,437
Apr 23, 2026	82.42	82.51	81.57	82.10	82.10	-0.21%	25,701
Apr 22, 2026	82.03	82.39	81.99	82.27	82.27	0.56%	46,682
Apr 21, 2026	82.66	82.67	81.81	81.81	81.81	-0.90%	13,223
Apr 20, 2026	82.15	82.59	82.15	82.55	82.55	-0.05%	30,668
Apr 17, 2026	82.18	82.92	82.09	82.59	82.59	1.20%	19,884
Apr 16, 2026	81.50	81.67	81.39	81.61	81.61	0.25%	13,067
Apr 15, 2026	81.13	81.49	81.13	81.41	81.41	-0.38%	17,599
Apr 14, 2026	81.45	81.78	81.25	81.72	81.72	0.48%	41,160
Apr 13, 2026	80.79	81.33	80.34	81.33	81.33	0.62%	31,097
Apr 10, 2026	81.15	81.18	80.61	80.83	80.83	-0.21%	28,337
Apr 9, 2026	80.58	81.24	80.45	81.00	81.00	0.40%	27,487
Apr 8, 2026	79.84	80.68	79.84	80.68	80.68	2.83%	37,943
Apr 7, 2026	78.43	78.46	77.70	78.46	78.46	-0.04%	15,615
Apr 6, 2026	78.34	78.49	77.95	78.49	78.49	0.62%	18,684
Apr 2, 2026	77.22	78.01	76.89	78.01	78.01	-0.03%	16,468
Apr 1, 2026	78.11	78.50	77.86	78.03	78.03	0.63%	30,777
Mar 31, 2026	76.07	77.54	76.07	77.54	77.54	2.53%	19,373
Mar 30, 2026	76.99	76.99	75.37	75.63	75.63	-0.55%	14,843
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