AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	39.39	39.44	39.36	39.45	39.45	0.03%	325,904
Oct 8, 2026	39.30	39.46	39.26	39.44	39.44	0.28%	321,878
Oct 7, 2026	39.14	39.36	39.14	39.33	39.33	-0.05%	739,811
Oct 6, 2026	39.25	39.37	39.25	39.35	39.35	0.34%	3,098,336
Oct 5, 2026	39.35	39.40	39.24	39.37	39.22	-0.03%	3,381,774
Oct 2, 2026	39.59	39.61	39.36	39.38	39.23	-0.25%	325,292
Oct 1, 2026	39.30	39.53	39.25	39.48	39.33	0.23%	1,210,682
Sep 30, 2026	39.46	39.47	39.31	39.39	39.24	-0.05%	290,625
Sep 29, 2026	39.44	39.44	39.30	39.41	39.26	-0.08%	256,581
Sep 28, 2026	39.44	39.50	39.36	39.44	39.29	-0.45%	303,941
Sep 25, 2026	39.57	39.64	39.45	39.62	39.47	0.25%	674,795
Sep 24, 2026	39.76	39.78	39.52	39.52	39.37	-0.55%	405,292
Sep 23, 2026	40.03	40.03	39.67	39.74	39.59	-0.89%	363,831
Sep 22, 2026	40.13	40.14	40.05	40.10	39.94	0.01%	141,070
Sep 21, 2026	40.08	40.11	40.05	40.09	39.94	0.30%	197,405
Sep 18, 2026	40.06	40.06	39.97	39.97	39.82	-0.42%	506,850
Sep 17, 2026	40.15	40.15	40.07	40.14	39.99	0.51%	859,975
Sep 16, 2026	40.02	40.13	39.94	39.94	39.78	-0.04%	225,509
Sep 15, 2026	39.95	39.98	39.92	39.95	39.80	-0.06%	177,984
Sep 14, 2026	39.97	40.09	39.93	39.98	39.82	-0.09%	523,343
Sep 11, 2026	40.14	40.16	40.01	40.01	39.86	-0.17%	149,988
Sep 10, 2026	40.20	40.21	40.07	40.08	39.93	-0.74%	407,020
Sep 9, 2026	40.43	40.46	40.33	40.38	40.22	-0.17%	283,573
Sep 8, 2026	40.51	40.51	40.42	40.45	40.29	-0.17%	161,132
Sep 4, 2026	40.54	40.55	40.49	40.52	40.36	0.04%	2,883,692
Sep 3, 2026	40.71	40.71	40.64	40.64	40.35	0.15%	207,162
Sep 2, 2026	40.56	40.60	40.53	40.58	40.29	0.07%	1,586,090
Sep 1, 2026	40.60	40.68	40.55	40.55	40.26	-0.37%	149,577
Aug 31, 2026	40.69	40.71	40.66	40.70	40.41	-0.12%	173,072
Aug 28, 2026	40.89	40.93	40.74	40.75	40.46	-0.34%	114,102
Aug 27, 2026	40.90	40.94	40.87	40.89	40.60	-0.02%	381,266
Aug 26, 2026	40.90	40.92	40.87	40.90	40.61	-0.13%	195,000
Aug 25, 2026	40.89	40.96	40.86	40.96	40.66	0.42%	121,657
Aug 24, 2026	40.75	40.81	40.75	40.79	40.49	0.17%	98,289
Aug 21, 2026	40.73	40.74	40.70	40.72	40.42	-0.13%	112,926
Aug 20, 2026	40.75	40.82	40.74	40.77	40.48	-0.33%	123,285
Aug 19, 2026	40.90	40.91	40.82	40.91	40.61	0.41%	195,715
Aug 18, 2026	40.65	40.75	40.64	40.74	40.45	0.07%	145,259
Aug 17, 2026	40.74	40.79	40.70	40.71	40.42	-0.18%	101,907
Aug 14, 2026	40.87	40.89	40.77	40.79	40.49	-0.23%	72,473
Aug 13, 2026	40.91	40.98	40.88	40.88	40.59	0.32%	118,681
Aug 12, 2026	40.83	40.83	40.75	40.75	40.46	0.06%	272,599
Aug 11, 2026	40.77	40.79	40.72	40.73	40.43	0.09%	120,858
Aug 10, 2026	40.77	40.78	40.69	40.69	40.40	-0.42%	142,265
Aug 7, 2026	40.89	40.90	40.81	40.86	40.57	0.22%	144,390
Aug 6, 2026	40.79	40.83	40.74	40.77	40.48	-0.28%	2,696,311
Aug 5, 2026	41.01	41.07	41.00	41.04	40.59	0.07%	503,503
Aug 4, 2026	40.98	41.04	40.97	41.01	40.56	0.42%	162,652
Aug 3, 2026	40.83	40.87	40.82	40.84	40.39	0.17%	256,088
Jul 31, 2026	40.78	40.79	40.69	40.77	40.32	-0.26%	148,073