AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	41.03	41.06	40.99	41.02	41.02	0.05%	60,008
Nov 21, 2024	41.08	41.11	40.98	41.00	41.00	-	337,031
Nov 20, 2024	40.97	41.06	40.97	41.00	41.00	-0.15%	81,070
Nov 19, 2024	41.09	41.12	41.05	41.06	41.06	0.15%	87,519
Nov 18, 2024	40.92	41.03	40.88	41.00	41.00	0.12%	54,383
Nov 15, 2024	40.84	41.05	40.81	40.95	40.95	-	138,347
Nov 14, 2024	41.05	41.09	40.93	40.95	40.95	-0.02%	154,816
Nov 13, 2024	41.15	41.19	40.93	40.96	40.96	-0.10%	78,261
Nov 12, 2024	41.12	41.17	40.98	41.00	41.00	-0.59%	296,331
Nov 11, 2024	41.22	41.25	41.18	41.25	41.25	-0.16%	63,325
Nov 8, 2024	41.29	41.39	41.27	41.31	41.31	0.12%	108,414
Nov 7, 2024	41.08	41.30	41.05	41.26	41.26	0.88%	127,567
Nov 6, 2024	40.88	41.02	40.84	40.90	40.90	-0.73%	75,307
Nov 5, 2024	41.11	41.22	41.01	41.20	41.20	0.21%	261,233
Nov 4, 2024	41.16	41.21	41.05	41.12	41.12	0.45%	50,274
Nov 1, 2024	41.18	41.20	40.91	40.93	40.93	-0.85%	85,718
Oct 31, 2024	41.24	41.33	41.15	41.28	41.11	-0.10%	75,767
Oct 30, 2024	41.45	41.48	41.30	41.32	41.15	-0.05%	64,463
Oct 29, 2024	41.16	41.36	41.16	41.34	41.17	0.05%	80,523
Oct 28, 2024	41.38	41.39	41.25	41.32	41.15	-0.10%	65,778
Oct 25, 2024	41.53	41.53	41.34	41.36	41.19	-0.19%	160,503
Oct 24, 2024	41.38	41.50	41.37	41.44	41.27	0.19%	71,024
Oct 23, 2024	41.33	41.40	41.31	41.36	41.19	-0.27%	71,611
Oct 22, 2024	41.54	41.54	41.41	41.47	41.30	-0.06%	71,656
Oct 21, 2024	41.62	41.65	41.49	41.50	41.32	-0.68%	91,088
Oct 18, 2024	41.86	41.86	41.77	41.78	41.61	-	139,940
Oct 17, 2024	41.87	41.87	41.76	41.78	41.61	-0.50%	61,805
Oct 16, 2024	41.99	42.01	41.96	41.99	41.82	0.21%	82,877
Oct 15, 2024	41.87	41.92	41.84	41.90	41.73	0.34%	87,846
Oct 14, 2024	41.71	41.76	41.65	41.76	41.59	-0.05%	75,888
Oct 11, 2024	41.74	41.82	41.72	41.78	41.61	0.02%	125,756
Oct 10, 2024	41.76	41.78	41.67	41.77	41.60	-0.05%	99,692
Oct 9, 2024	41.83	41.83	41.75	41.79	41.62	-0.17%	163,433
Oct 8, 2024	41.81	41.87	41.77	41.86	41.69	0.07%	49,645
Oct 7, 2024	41.84	41.90	41.82	41.83	41.66	-0.36%	105,754
Oct 4, 2024	42.01	42.01	41.95	41.98	41.81	-0.60%	59,663
Oct 3, 2024	42.36	42.36	42.23	42.24	42.06	-0.41%	83,621
Oct 2, 2024	42.37	42.42	42.29	42.41	42.24	-0.16%	54,113
Oct 1, 2024	42.48	42.54	42.43	42.48	42.31	-0.07%	71,388
Sep 30, 2024	42.58	42.58	42.44	42.51	42.20	-0.23%	118,236
Sep 27, 2024	42.53	42.61	42.50	42.61	42.30	0.38%	84,724
Sep 26, 2024	42.49	42.49	42.35	42.45	42.14	0.07%	51,676
Sep 25, 2024	42.52	42.52	42.42	42.42	42.11	-0.45%	130,417
Sep 24, 2024	42.44	42.62	42.44	42.61	42.30	0.16%	48,538
Sep 23, 2024	42.53	42.60	42.46	42.54	42.23	-0.14%	2,199,700
Sep 20, 2024	42.53	42.62	42.50	42.60	42.29	0.09%	47,077
Sep 19, 2024	42.53	42.59	42.51	42.56	42.25	-0.05%	102,658
Sep 18, 2024	42.62	42.76	42.57	42.58	42.27	-0.30%	158,645
Sep 17, 2024	42.74	42.75	42.67	42.71	42.40	-0.04%	66,270
Sep 16, 2024	42.66	42.75	42.62	42.73	42.41	0.25%	69,042
Sep 13, 2024	42.63	42.65	42.58	42.62	42.31	0.24%	56,378
Sep 12, 2024	42.56	42.56	42.46	42.52	42.21	-0.14%	88,337
Sep 11, 2024	42.48	42.64	42.48	42.58	42.27	-	65,484
Sep 10, 2024	42.45	42.58	42.44	42.58	42.27	0.28%	49,151
Sep 9, 2024	42.36	42.48	42.34	42.46	42.15	0.19%	68,545
Sep 6, 2024	42.34	42.51	42.31	42.38	42.07	0.02%	71,268
Sep 5, 2024	42.33	42.37	42.22	42.37	42.06	0.32%	65,416
Sep 4, 2024	42.06	42.25	42.06	42.24	41.93	0.48%	63,446
Sep 3, 2024	42.07	42.07	41.98	42.04	41.73	0.04%	84,353
Aug 30, 2024	42.15	42.16	42.02	42.02	41.56	-0.24%	47,923
Aug 29, 2024	42.12	42.15	42.07	42.12	41.66	-0.17%	26,200
Aug 28, 2024	42.24	42.24	42.16	42.19	41.73	-0.09%	82,014
Aug 27, 2024	42.12	42.23	42.12	42.23	41.77	0.02%	189,947
Aug 26, 2024	42.31	42.31	42.21	42.22	41.76	-0.12%	36,174
Aug 23, 2024	42.17	42.27	42.12	42.27	41.80	0.45%	40,190
Aug 22, 2024	42.16	42.16	42.01	42.08	41.62	-0.34%	40,210
Aug 21, 2024	42.18	42.30	42.15	42.22	41.76	0.17%	37,166
Aug 20, 2024	42.12	42.15	42.05	42.15	41.69	0.29%	53,071
Aug 19, 2024	41.94	42.06	41.94	42.03	41.57	0.12%	34,327
Aug 16, 2024	41.96	41.98	41.86	41.98	41.52	0.31%	49,142
Aug 15, 2024	41.77	41.86	41.77	41.85	41.39	-0.40%	114,187
Aug 14, 2024	41.97	42.06	41.97	42.02	41.56	0.21%	39,081
Aug 13, 2024	41.89	41.95	41.85	41.93	41.47	0.41%	58,654
Aug 12, 2024	41.69	41.80	41.68	41.76	41.30	0.17%	187,851
Aug 9, 2024	41.76	41.76	41.67	41.69	41.23	0.36%	64,708
Aug 8, 2024	41.52	41.57	41.49	41.54	41.08	-0.14%	47,617
Aug 7, 2024	41.69	41.71	41.54	41.60	41.14	-0.34%	70,722
Aug 6, 2024	41.92	41.92	41.74	41.74	41.28	-0.62%	85,832
Aug 5, 2024	42.15	42.18	41.89	42.00	41.54	-0.06%	325,835
Aug 2, 2024	41.84	42.04	41.83	42.03	41.56	1.00%	60,539
Aug 1, 2024	41.58	41.65	41.56	41.61	41.15	0.07%	405,747
Jul 31, 2024	41.50	41.58	41.42	41.58	40.95	0.48%	112,489
Jul 30, 2024	41.35	41.40	41.30	41.38	40.76	0.07%	42,718
Jul 29, 2024	41.34	41.36	41.28	41.35	40.73	0.19%	142,643
Jul 26, 2024	41.24	41.28	41.21	41.27	40.65	0.41%	87,371
Jul 25, 2024	41.05	41.18	41.05	41.10	40.48	0.23%	111,063
Jul 24, 2024	41.19	41.20	41.01	41.01	40.39	-0.33%	51,957
Jul 23, 2024	41.15	41.21	41.14	41.14	40.52	-	61,721
Jul 22, 2024	41.22	41.24	41.10	41.14	40.52	-0.02%	151,036
Jul 19, 2024	41.14	41.18	41.14	41.15	40.53	-0.25%	42,761
Jul 18, 2024	41.31	41.35	41.25	41.26	40.63	-0.27%	75,750
Jul 17, 2024	41.27	41.39	41.24	41.37	40.74	0.01%	61,161
Jul 16, 2024	41.25	41.36	41.22	41.36	40.74	0.44%	97,100
Jul 15, 2024	41.21	41.24	41.16	41.18	40.56	-0.28%	133,469
Jul 12, 2024	41.22	41.30	41.21	41.30	40.67	0.22%	132,780
Jul 11, 2024	41.23	41.26	41.18	41.21	40.58	0.50%	31,335
Jul 10, 2024	40.95	41.00	40.93	41.00	40.38	0.13%	72,911
Jul 9, 2024	40.94	40.96	40.86	40.95	40.33	-0.10%	110,167
Jul 8, 2024	41.00	41.02	40.95	40.99	40.37	0.02%	129,895
Jul 5, 2024	40.93	41.00	40.87	40.98	40.36	0.46%	36,191