AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	40.98	41.06	40.92	41.03	41.03	0.63%	77,710
Apr 23, 2025	41.11	41.11	40.76	40.77	40.77	0.21%	123,705
Apr 22, 2025	40.74	40.77	40.67	40.69	40.69	0.13%	222,130
Apr 21, 2025	40.76	40.84	40.59	40.64	40.64	-0.64%	186,828
Apr 17, 2025	40.92	40.97	40.86	40.90	40.90	-0.06%	76,509
Apr 16, 2025	40.84	40.97	40.77	40.92	40.92	0.27%	67,437
Apr 15, 2025	40.70	40.88	40.69	40.81	40.81	0.42%	76,569
Apr 14, 2025	40.63	40.71	40.53	40.64	40.64	0.57%	134,157
Apr 11, 2025	40.25	40.47	40.02	40.41	40.41	-0.37%	80,945
Apr 10, 2025	40.71	40.83	40.51	40.56	40.56	-0.78%	135,876
Apr 9, 2025	40.33	40.88	40.19	40.88	40.88	0.54%	295,514
Apr 8, 2025	40.97	41.00	40.62	40.66	40.66	-0.73%	95,502
Apr 7, 2025	41.33	41.43	40.96	40.96	40.96	-1.42%	191,878
Apr 4, 2025	41.69	41.79	41.51	41.55	41.55	-	170,009
Apr 3, 2025	41.57	41.71	41.51	41.55	41.55	0.41%	156,470
Apr 2, 2025	41.43	41.43	41.24	41.38	41.38	0.02%	80,031
Apr 1, 2025	41.32	41.41	41.31	41.37	41.37	-0.05%	88,064
Mar 31, 2025	41.35	41.40	41.28	41.39	41.25	0.19%	89,125
Mar 28, 2025	41.20	41.32	41.20	41.31	41.17	0.54%	63,496
Mar 27, 2025	41.06	41.09	41.04	41.09	40.95	-0.05%	88,018
Mar 26, 2025	41.12	41.15	41.09	41.11	40.97	-0.22%	99,152
Mar 25, 2025	41.16	41.24	41.14	41.20	41.06	0.15%	69,282
Mar 24, 2025	41.26	41.26	41.13	41.14	41.00	-0.39%	102,312
Mar 21, 2025	41.37	41.40	41.30	41.30	41.16	-0.17%	392,002
Mar 20, 2025	41.48	41.48	41.32	41.37	41.23	0.12%	69,246
Mar 19, 2025	41.14	41.37	41.11	41.32	41.18	0.34%	105,236
Mar 18, 2025	41.11	41.23	41.09	41.18	41.04	0.07%	91,963
Mar 17, 2025	41.09	41.22	41.09	41.15	41.01	0.17%	55,877
Mar 14, 2025	41.10	41.13	41.07	41.08	40.94	-0.17%	90,984
Mar 13, 2025	40.94	41.15	40.91	41.15	41.01	0.29%	127,525
Mar 12, 2025	41.04	41.09	41.01	41.03	40.89	-0.23%	93,790
Mar 11, 2025	41.30	41.30	41.10	41.13	40.98	-0.42%	161,528
Mar 10, 2025	41.28	41.36	41.26	41.30	41.16	0.41%	82,891
Mar 7, 2025	41.25	41.30	41.09	41.13	40.99	-0.16%	724,681
Mar 6, 2025	41.18	41.22	41.09	41.20	41.05	-0.11%	116,209
Mar 5, 2025	41.43	41.44	41.23	41.24	41.10	-0.37%	111,660
Mar 4, 2025	41.51	41.55	41.36	41.40	41.25	-0.15%	165,180
Mar 3, 2025	41.33	41.48	41.28	41.46	41.31	-0.22%	68,465
Feb 28, 2025	41.46	41.56	41.40	41.55	41.26	0.39%	64,869
Feb 27, 2025	41.33	41.41	41.33	41.39	41.10	-0.12%	97,231
Feb 26, 2025	41.37	41.46	41.32	41.44	41.15	0.17%	91,983
Feb 25, 2025	41.28	41.37	41.28	41.37	41.08	0.63%	191,864
Feb 24, 2025	41.03	41.15	41.02	41.11	40.82	0.17%	101,288
Feb 21, 2025	40.95	41.11	40.93	41.04	40.75	0.34%	80,429
Feb 20, 2025	40.82	40.93	40.82	40.90	40.62	0.25%	233,932
Feb 19, 2025	40.77	40.82	40.73	40.80	40.52	0.07%	175,463
Feb 18, 2025	40.89	40.89	40.77	40.77	40.49	-0.34%	283,526
Feb 14, 2025	40.92	40.99	40.91	40.91	40.63	0.32%	332,222
Feb 13, 2025	40.66	40.81	40.66	40.78	40.50	0.62%	83,001
Feb 12, 2025	40.55	40.56	40.45	40.53	40.25	-0.44%	109,786