AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	40.78	40.79	40.69	40.77	40.77	-0.26%	148,073
Jul 30, 2026	40.85	40.91	40.84	40.88	40.88	0.09%	139,991
Jul 29, 2026	40.89	40.98	40.80	40.84	40.84	-0.23%	414,698
Jul 28, 2026	40.88	40.98	40.87	40.94	40.94	0.24%	137,253
Jul 27, 2026	40.83	40.87	40.81	40.84	40.84	0.18%	136,106
Jul 24, 2026	40.75	40.82	40.73	40.76	40.76	0.10%	137,792
Jul 23, 2026	40.71	40.74	40.68	40.72	40.72	-0.26%	171,151
Jul 22, 2026	40.87	40.88	40.83	40.83	40.83	-0.21%	211,133
Jul 21, 2026	40.95	40.95	40.89	40.91	40.91	-0.24%	151,179
Jul 20, 2026	41.08	41.08	40.97	41.01	41.01	-0.27%	130,002
Jul 17, 2026	41.12	41.16	41.07	41.12	41.12	0.05%	354,967
Jul 16, 2026	41.04	41.10	41.02	41.10	41.10	-	121,750
Jul 15, 2026	41.02	41.14	41.02	41.10	41.10	0.29%	252,808
Jul 14, 2026	40.98	41.04	40.95	40.98	40.98	0.27%	108,493
Jul 13, 2026	40.98	41.01	40.87	40.87	40.87	-0.39%	160,091
Jul 10, 2026	41.08	41.09	41.02	41.03	41.03	-0.10%	232,890
Jul 9, 2026	41.05	41.14	41.05	41.07	41.07	0.10%	253,174
Jul 8, 2026	41.02	41.05	40.96	41.03	41.03	-0.17%	289,142
Jul 7, 2026	41.19	41.21	41.09	41.10	41.10	-0.46%	2,399,290
Jul 6, 2026	41.40	41.44	41.38	41.44	41.29	0.04%	127,931
Jul 2, 2026	41.37	41.44	41.36	41.42	41.27	0.17%	230,349
Jul 1, 2026	41.33	41.40	41.32	41.35	41.20	-0.14%	257,429
Jun 30, 2026	41.53	41.53	41.40	41.41	41.26	-0.38%	223,105
Jun 29, 2026	41.56	41.59	41.54	41.57	41.42	0.05%	318,152
Jun 26, 2026	41.49	41.58	41.49	41.55	41.40	0.17%	183,811
Jun 25, 2026	41.51	41.56	41.48	41.48	41.33	0.04%	219,629
Jun 24, 2026	41.43	41.49	41.43	41.47	41.32	0.44%	374,694
Jun 23, 2026	41.25	41.33	41.25	41.29	41.14	0.12%	163,002
Jun 22, 2026	41.24	41.27	41.21	41.24	41.09	-0.25%	677,453
Jun 18, 2026	41.38	41.43	41.32	41.34	41.19	0.27%	97,454
Jun 17, 2026	41.41	41.45	41.21	41.23	41.08	-0.46%	121,440
Jun 16, 2026	41.37	41.46	41.36	41.42	41.27	0.16%	194,777
Jun 15, 2026	41.41	41.44	41.35	41.36	41.21	0.07%	160,393
Jun 12, 2026	41.30	41.33	41.24	41.33	41.18	-0.06%	151,495
Jun 11, 2026	41.12	41.38	41.12	41.35	41.20	0.58%	248,577
Jun 10, 2026	41.16	41.20	41.08	41.11	40.97	-0.09%	282,060
Jun 9, 2026	41.12	41.16	41.08	41.15	41.00	0.24%	147,028
Jun 8, 2026	41.14	41.17	41.05	41.05	40.90	-0.11%	176,191
Jun 5, 2026	41.16	41.16	41.07	41.09	40.95	-0.48%	460,118
Jun 4, 2026	41.31	41.35	41.27	41.29	41.14	0.15%	2,487,964
Jun 3, 2026	41.36	41.41	41.33	41.36	41.08	-0.21%	274,580
Jun 2, 2026	41.50	41.51	41.45	41.45	41.17	0.01%	135,018
Jun 1, 2026	41.34	41.46	41.31	41.44	41.16	-0.10%	337,247
May 29, 2026	41.44	41.54	41.44	41.48	41.20	0.10%	195,136
May 28, 2026	41.36	41.48	41.34	41.44	41.16	0.18%	184,406
May 27, 2026	41.36	41.42	41.35	41.37	41.09	0.07%	238,796
May 26, 2026	41.36	41.37	41.29	41.34	41.06	0.30%	651,166
May 22, 2026	41.24	41.24	41.09	41.21	40.93	0.10%	126,913
May 21, 2026	40.99	41.17	40.96	41.17	40.89	0.12%	390,249
May 20, 2026	40.87	41.15	40.87	41.12	40.84	0.61%	150,831