AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	41.70	41.74	41.69	41.72	41.72	0.29%	152,012
Aug 12, 2025	41.53	41.62	41.49	41.60	41.60	0.10%	199,166
Aug 11, 2025	41.54	41.61	41.53	41.56	41.56	0.07%	89,493
Aug 8, 2025	41.57	41.58	41.52	41.53	41.53	-0.26%	89,084
Aug 7, 2025	41.67	41.70	41.60	41.64	41.64	-0.04%	107,895
Aug 6, 2025	41.60	41.68	41.50	41.66	41.66	-0.01%	261,093
Aug 5, 2025	41.62	41.68	41.59	41.66	41.66	-	124,290
Aug 4, 2025	41.65	41.68	41.59	41.66	41.66	0.19%	90,657
Aug 1, 2025	41.48	41.59	41.47	41.58	41.58	0.39%	257,916
Jul 31, 2025	41.44	41.50	41.41	41.42	41.26	0.04%	96,483
Jul 30, 2025	41.40	41.51	41.39	41.41	41.24	-0.18%	85,665
Jul 29, 2025	41.34	41.50	41.34	41.48	41.31	0.42%	131,436
Jul 28, 2025	41.34	41.34	41.29	41.31	41.14	-0.15%	67,746
Jul 25, 2025	41.31	41.38	41.27	41.37	41.20	0.21%	97,884
Jul 24, 2025	41.21	41.32	41.21	41.28	41.12	-0.12%	80,924
Jul 23, 2025	41.36	41.37	41.31	41.33	41.17	-0.14%	248,445
Jul 22, 2025	41.39	41.42	41.35	41.39	41.23	0.17%	126,524
Jul 21, 2025	41.34	41.39	41.32	41.32	41.16	0.28%	583,087
Jul 18, 2025	41.22	41.23	41.18	41.21	41.04	0.18%	100,044
Jul 17, 2025	41.14	41.17	41.10	41.13	40.97	0.06%	60,056
Jul 16, 2025	41.08	41.13	41.00	41.11	40.94	0.20%	106,042
Jul 15, 2025	41.19	41.19	41.01	41.02	40.86	-0.32%	122,805
Jul 14, 2025	41.14	41.18	41.10	41.15	40.99	-0.02%	98,855
Jul 11, 2025	41.20	41.20	41.14	41.16	41.00	-0.38%	124,064
Jul 10, 2025	41.33	41.33	41.23	41.32	41.15	0.04%	87,430
Jul 9, 2025	41.19	41.31	41.19	41.30	41.14	0.40%	100,830
Jul 8, 2025	41.11	41.15	41.11	41.14	40.97	-0.18%	157,415
Jul 7, 2025	41.30	41.30	41.17	41.21	41.05	-0.31%	89,757
Jul 3, 2025	41.36	41.40	41.31	41.34	41.18	-0.19%	171,083
Jul 2, 2025	41.38	41.42	41.35	41.42	41.26	-0.10%	152,199
Jul 1, 2025	41.45	41.50	41.40	41.46	41.29	-0.38%	76,265
Jun 30, 2025	41.57	41.64	41.51	41.62	41.30	0.36%	80,553
Jun 27, 2025	41.48	41.55	41.45	41.47	41.16	-0.12%	119,459
Jun 26, 2025	41.46	41.53	41.40	41.52	41.21	0.30%	215,831
Jun 25, 2025	41.34	41.41	41.31	41.40	41.08	-0.06%	173,430
Jun 24, 2025	41.24	41.43	41.24	41.42	41.10	0.41%	104,109
Jun 23, 2025	41.19	41.33	41.19	41.25	40.94	0.24%	115,439
Jun 20, 2025	41.07	41.18	41.03	41.15	40.84	0.07%	254,541
Jun 18, 2025	41.18	41.20	41.08	41.12	40.81	0.10%	100,699
Jun 17, 2025	41.04	41.10	41.00	41.08	40.77	0.29%	179,832
Jun 16, 2025	41.01	41.11	40.96	40.96	40.65	-0.17%	435,745
Jun 13, 2025	41.11	41.11	40.96	41.03	40.72	-0.41%	147,982
Jun 12, 2025	41.15	41.20	41.11	41.20	40.89	0.39%	192,101
Jun 11, 2025	40.98	41.05	40.94	41.04	40.73	0.34%	131,205
Jun 10, 2025	40.93	40.93	40.85	40.90	40.59	0.12%	132,303
Jun 9, 2025	40.75	40.88	40.75	40.85	40.54	0.22%	79,170
Jun 6, 2025	40.87	40.87	40.75	40.76	40.45	-0.54%	73,061
Jun 5, 2025	41.11	41.11	40.98	40.98	40.67	-0.24%	99,601
Jun 4, 2025	40.99	41.11	40.96	41.08	40.77	0.58%	356,385
Jun 3, 2025	40.92	40.94	40.81	40.85	40.54	-0.04%	84,391