AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	41.24	41.24	41.09	41.21	41.21	0.10%	126,913
May 21, 2026	40.99	41.17	40.96	41.17	41.17	0.12%	390,249
May 20, 2026	40.87	41.15	40.87	41.12	41.12	0.61%	150,831
May 19, 2026	40.88	40.93	40.81	40.87	40.87	-0.38%	200,106
May 18, 2026	41.11	41.15	40.98	41.03	41.03	-0.13%	207,624
May 15, 2026	41.11	41.13	41.06	41.08	41.08	-0.60%	255,879
May 14, 2026	41.41	41.43	41.33	41.33	41.33	-0.04%	108,251
May 13, 2026	41.31	41.36	41.26	41.35	41.35	0.01%	262,784
May 12, 2026	41.35	41.37	41.33	41.34	41.34	-0.29%	148,052
May 11, 2026	41.51	41.53	41.46	41.46	41.46	-0.24%	154,279
May 8, 2026	41.56	41.58	41.53	41.56	41.56	0.29%	167,791
May 7, 2026	41.61	41.61	41.42	41.44	41.44	-0.29%	332,329
May 6, 2026	41.53	41.58	41.52	41.56	41.56	0.45%	2,757,635
May 5, 2026	41.48	41.56	41.48	41.51	41.37	0.14%	402,411
May 4, 2026	41.49	41.51	41.37	41.45	41.31	-0.31%	276,435
May 1, 2026	41.57	41.67	41.52	41.58	41.44	0.14%	153,634
Apr 30, 2026	41.51	41.57	41.49	41.52	41.38	0.16%	181,802
Apr 29, 2026	41.55	41.55	41.44	41.46	41.32	-0.44%	260,361
Apr 28, 2026	41.60	41.64	41.56	41.64	41.50	-0.07%	159,426
Apr 27, 2026	41.70	41.73	41.64	41.67	41.53	-0.19%	112,515
Apr 24, 2026	41.66	41.77	41.64	41.75	41.61	0.19%	156,029
Apr 23, 2026	41.73	41.79	41.60	41.67	41.53	-0.19%	157,345
Apr 22, 2026	41.77	41.82	41.75	41.75	41.61	0.13%	126,434
Apr 21, 2026	41.78	41.81	41.69	41.70	41.56	-0.32%	196,606
Apr 20, 2026	41.87	41.87	41.80	41.83	41.69	-0.07%	141,989
Apr 17, 2026	41.87	41.93	41.85	41.86	41.72	0.41%	137,786
Apr 16, 2026	41.80	41.82	41.68	41.69	41.55	-0.19%	337,574
Apr 15, 2026	41.76	41.79	41.72	41.77	41.63	-0.07%	157,052
Apr 14, 2026	41.70	41.82	41.67	41.80	41.66	0.26%	125,230
Apr 13, 2026	41.56	41.72	41.56	41.69	41.55	0.23%	189,130
Apr 10, 2026	41.67	41.69	41.59	41.60	41.46	-0.13%	185,572
Apr 9, 2026	41.61	41.76	41.56	41.65	41.51	0.07%	171,249
Apr 8, 2026	41.76	41.76	41.60	41.62	41.48	0.22%	188,658
Apr 7, 2026	41.45	41.56	41.34	41.53	41.39	0.22%	3,084,529
Apr 6, 2026	41.68	41.68	41.60	41.60	41.30	-0.20%	359,816
Apr 2, 2026	41.54	41.70	41.53	41.69	41.39	0.30%	187,044
Apr 1, 2026	41.56	41.65	41.55	41.56	41.26	0.05%	404,538
Mar 31, 2026	41.51	41.63	41.49	41.54	41.25	0.34%	270,811
Mar 30, 2026	41.40	41.49	41.38	41.40	41.11	0.56%	609,746
Mar 27, 2026	41.08	41.24	41.07	41.17	40.88	-0.11%	1,077,979
Mar 26, 2026	41.33	41.40	41.21	41.22	40.92	-0.66%	583,361
Mar 25, 2026	41.49	41.54	41.45	41.49	41.20	0.36%	60,933
Mar 24, 2026	41.28	41.42	41.25	41.34	41.05	-0.25%	261,619
Mar 23, 2026	41.34	41.51	41.33	41.45	41.15	0.44%	265,425
Mar 20, 2026	41.46	41.46	41.26	41.27	40.97	-0.88%	276,796
Mar 19, 2026	41.44	41.67	41.44	41.63	41.33	0.07%	586,703
Mar 18, 2026	41.69	41.74	41.59	41.60	41.30	-0.38%	525,052
Mar 17, 2026	41.71	41.78	41.71	41.76	41.46	0.29%	348,579
Mar 16, 2026	41.64	41.67	41.58	41.64	41.34	0.43%	320,890
Mar 13, 2026	41.61	41.64	41.44	41.46	41.17	-0.22%	302,480