AVIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	71.29	71.38	70.77	70.83	70.83	-0.77%	8,850
Mar 19, 2026	71.42	71.47	71.38	71.38	71.38	-0.24%	574
Mar 18, 2026	71.51	71.57	71.51	71.55	71.55	-1.27%	1,391
Mar 17, 2026	72.82	72.82	72.46	72.46	72.46	0.16%	1,194
Mar 16, 2026	72.37	72.37	72.33	72.35	72.35	0.47%	1,479
Mar 13, 2026	72.01	72.01	72.01	72.01	72.01	-0.27%	201
Mar 12, 2026	72.60	72.60	72.20	72.20	72.20	-0.41%	2,485
Mar 11, 2026	72.15	72.50	72.15	72.50	72.50	0.34%	820
Mar 10, 2026	72.26	72.26	72.26	72.26	72.26	-0.63%	282
Mar 9, 2026	72.35	72.72	72.35	72.72	72.49	0.18%	1,508
Mar 6, 2026	71.99	72.59	71.99	72.58	72.35	-0.30%	534
Mar 5, 2026	72.86	72.86	72.76	72.80	72.57	-1.17%	457
Mar 4, 2026	73.58	73.67	73.58	73.66	73.43	0.14%	1,587
Mar 3, 2026	73.11	73.56	72.91	73.56	73.33	-1.61%	1,645
Mar 2, 2026	74.62	74.79	74.34	74.76	74.53	0.09%	3,769
Feb 27, 2026	74.70	74.70	74.70	74.70	74.46	1.15%	186
Feb 26, 2026	73.57	73.85	73.57	73.85	73.61	0.22%	381
Feb 25, 2026	73.31	73.71	73.31	73.69	73.45	-0.18%	427
Feb 24, 2026	73.47	73.82	73.47	73.82	73.58	0.29%	304
Feb 23, 2026	73.54	73.77	73.54	73.60	73.37	0.46%	1,425
Feb 20, 2026	72.75	73.27	72.75	73.27	73.04	0.05%	446
Feb 19, 2026	73.17	73.23	73.15	73.23	73.00	0.08%	1,356
Feb 18, 2026	73.09	73.17	72.90	73.17	72.94	0.52%	717
Feb 17, 2026	72.78	72.79	72.72	72.79	72.56	-0.32%	623
Feb 13, 2026	73.03	73.40	72.96	73.03	72.80	0.59%	2,895
Feb 12, 2026	73.57	73.57	72.60	72.60	72.37	-0.99%	1,619
Feb 11, 2026	72.88	73.33	72.81	73.33	73.10	1.49%	3,963
Feb 10, 2026	72.47	72.47	72.25	72.25	72.03	-0.21%	2,060
Feb 9, 2026	72.55	72.56	72.41	72.41	72.18	-0.27%	3,014
Feb 6, 2026	72.51	72.61	72.51	72.61	72.38	1.96%	3,952
Feb 5, 2026	71.64	71.64	71.15	71.21	70.99	-0.66%	1,702
Feb 4, 2026	71.24	71.69	71.24	71.69	71.46	1.34%	1,785
Feb 3, 2026	70.63	70.74	70.63	70.74	70.52	1.50%	294
Feb 2, 2026	69.55	69.69	69.55	69.69	69.47	0.12%	497
Jan 30, 2026	69.29	69.61	69.29	69.61	69.39	0.09%	531
Jan 29, 2026	69.90	69.90	69.55	69.55	69.33	0.42%	1,959
Jan 28, 2026	69.56	69.56	69.13	69.26	69.04	-0.07%	2,517
Jan 27, 2026	69.17	69.31	69.17	69.31	69.09	-0.41%	517
Jan 26, 2026	69.58	69.63	69.49	69.59	69.37	0.20%	1,206
Jan 23, 2026	69.51	69.51	69.45	69.45	69.23	0.12%	872
Jan 22, 2026	69.40	69.49	69.35	69.36	69.15	0.45%	1,617
Jan 21, 2026	68.70	69.06	68.70	69.06	68.84	1.52%	1,382
Jan 20, 2026	68.02	68.02	68.02	68.02	67.81	-0.05%	198
Jan 16, 2026	68.06	68.06	68.06	68.06	67.84	-0.21%	115
Jan 15, 2026	68.10	68.45	68.10	68.20	67.98	-0.33%	1,861
Jan 14, 2026	68.19	68.64	68.19	68.43	68.21	1.36%	335
Jan 13, 2026	67.77	67.77	67.51	67.51	67.30	0.14%	374
Jan 12, 2026	67.41	67.41	67.41	67.41	67.20	0.18%	137
Jan 9, 2026	67.34	67.34	67.29	67.29	67.08	0.10%	488
Jan 8, 2026	67.22	67.22	67.22	67.22	67.01	0.96%	83