AVIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	73.52	73.62	73.52	73.62	-	-0.67%	953
May 28, 2026	74.10	74.22	74.10	74.12	74.12	0.16%	1,320
May 27, 2026	74.00	74.32	74.00	74.00	74.00	-0.43%	2,082
May 26, 2026	74.32	74.32	74.32	74.32	74.32	-0.90%	171
May 22, 2026	75.16	75.16	74.99	74.99	74.99	0.65%	603
May 21, 2026	74.59	74.59	74.36	74.51	74.51	-0.07%	887
May 20, 2026	74.80	74.83	74.52	74.56	74.56	-0.37%	4,960
May 19, 2026	74.96	75.04	74.84	74.84	74.83	0.09%	1,754
May 18, 2026	74.71	74.77	74.66	74.77	74.77	0.76%	2,578
May 15, 2026	74.40	74.40	74.20	74.20	74.20	-0.22%	519
May 14, 2026	74.37	74.37	74.37	74.37	74.37	0.15%	224
May 13, 2026	74.10	74.26	74.10	74.26	74.26	0.07%	248
May 12, 2026	74.21	74.21	74.21	74.21	74.21	1.20%	87
May 11, 2026	73.34	73.34	73.33	73.33	73.33	1.10%	872
May 8, 2026	72.62	72.79	72.53	72.53	72.53	-0.02%	8,923
May 7, 2026	72.55	72.66	72.36	72.54	72.54	-1.37%	1,693
May 6, 2026	73.49	73.55	73.49	73.55	73.55	-0.75%	462
May 5, 2026	74.06	74.11	74.06	74.11	74.11	0.41%	137
May 4, 2026	74.00	74.07	73.52	73.81	73.81	-0.12%	2,251
May 1, 2026	73.90	73.90	73.90	73.90	73.90	-0.54%	131
Apr 30, 2026	73.98	74.30	73.98	74.30	74.30	1.36%	1,858
Apr 29, 2026	73.03	73.30	73.03	73.30	73.30	0.18%	1,001
Apr 28, 2026	73.17	73.17	73.17	73.17	73.17	0.74%	115
Apr 27, 2026	73.01	73.08	72.64	72.64	72.64	-0.03%	3,574
Apr 24, 2026	72.66	72.66	72.66	72.66	72.66	-0.26%	441
Apr 23, 2026	72.82	72.85	72.75	72.85	72.85	0.62%	383
Apr 22, 2026	72.37	72.40	72.37	72.40	72.40	0.51%	610
Apr 21, 2026	72.07	72.07	71.84	72.03	72.03	-0.07%	357
Apr 20, 2026	72.48	72.48	72.08	72.08	72.08	-0.15%	944
Apr 17, 2026	71.75	72.19	71.70	72.19	72.19	-0.18%	983
Apr 16, 2026	72.21	72.32	72.14	72.32	72.32	0.48%	3,304
Apr 15, 2026	72.07	72.07	71.97	71.97	71.97	-0.39%	169
Apr 14, 2026	72.37	72.37	72.25	72.25	72.25	-0.64%	496
Apr 13, 2026	72.71	72.71	72.71	72.71	72.71	0.35%	223
Apr 10, 2026	72.58	72.58	72.46	72.46	72.46	-0.83%	450
Apr 9, 2026	73.37	73.38	73.07	73.07	73.07	0.01%	904
Apr 8, 2026	73.06	73.06	73.06	73.06	73.06	0.34%	251
Apr 7, 2026	72.81	72.81	72.81	72.81	72.81	0.22%	340
Apr 6, 2026	73.08	73.08	72.43	72.66	72.66	0.08%	1,854
Apr 2, 2026	72.62	72.62	72.60	72.60	72.60	0.12%	286
Apr 1, 2026	72.53	72.66	72.52	72.52	72.52	-0.62%	1,269
Mar 31, 2026	73.43	73.43	72.97	72.97	72.97	0.70%	231
Mar 30, 2026	73.55	73.55	72.34	72.47	72.47	0.16%	2,286
Mar 27, 2026	72.65	72.69	72.35	72.35	72.35	-0.04%	3,430
Mar 26, 2026	72.65	72.65	72.38	72.38	72.38	0.09%	311
Mar 25, 2026	72.46	72.46	72.32	72.32	72.31	0.49%	702
Mar 24, 2026	71.68	72.24	71.68	71.96	71.96	0.95%	7,875
Mar 23, 2026	71.48	71.48	71.29	71.29	71.29	0.65%	194
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%	584