AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	41.45	41.56	41.34	41.53	41.53	-0.17%	3,084,529
Apr 6, 2026	41.68	41.68	41.60	41.60	41.60	-0.20%	359,816
Apr 2, 2026	41.54	41.70	41.53	41.69	41.69	0.30%	187,044
Apr 1, 2026	41.56	41.65	41.55	41.56	41.56	0.05%	404,538
Mar 31, 2026	41.51	41.63	41.49	41.54	41.54	0.34%	270,811
Mar 30, 2026	41.40	41.49	41.38	41.40	41.40	0.56%	608,738
Mar 27, 2026	41.08	41.24	41.07	41.17	41.17	-0.11%	1,077,979
Mar 26, 2026	41.33	41.40	41.21	41.22	41.22	-0.66%	583,361
Mar 25, 2026	41.49	41.54	41.45	41.49	41.49	0.36%	60,145
Mar 24, 2026	41.28	41.42	41.25	41.34	41.34	-0.25%	261,619
Mar 23, 2026	41.34	41.51	41.33	41.45	41.45	0.44%	265,425
Mar 20, 2026	41.46	41.46	41.26	41.27	41.27	-0.88%	276,796
Mar 19, 2026	41.44	41.67	41.44	41.63	41.63	0.07%	586,703
Mar 18, 2026	41.69	41.74	41.59	41.60	41.60	-0.38%	525,052
Mar 17, 2026	41.71	41.78	41.71	41.76	41.76	0.29%	348,579
Mar 16, 2026	41.64	41.67	41.58	41.64	41.64	0.43%	320,890
Mar 13, 2026	41.61	41.64	41.44	41.46	41.46	-0.22%	302,480
Mar 12, 2026	41.64	41.68	41.50	41.55	41.55	-0.43%	372,085
Mar 11, 2026	41.85	41.85	41.71	41.73	41.73	-0.50%	147,150
Mar 10, 2026	42.02	42.09	41.94	41.94	41.94	-0.36%	516,969
Mar 9, 2026	41.89	42.11	41.87	42.09	42.09	0.33%	285,785
Mar 6, 2026	41.86	42.05	41.85	41.95	41.95	-0.18%	177,176
Mar 5, 2026	41.97	42.04	41.97	42.03	42.03	-0.58%	186,899
Mar 4, 2026	42.31	42.33	42.27	42.27	42.13	-0.09%	144,058
Mar 3, 2026	42.11	42.34	42.11	42.31	42.17	0.02%	202,982
Mar 2, 2026	42.35	42.35	42.27	42.30	42.16	-0.47%	158,469
Feb 27, 2026	42.47	42.54	42.47	42.50	42.36	0.24%	117,324
Feb 26, 2026	42.37	42.43	42.37	42.40	42.26	0.12%	169,386
Feb 25, 2026	42.35	42.41	42.35	42.35	42.21	-0.09%	206,529
Feb 24, 2026	42.36	42.40	42.33	42.39	42.25	-0.05%	217,234
Feb 23, 2026	42.33	42.44	42.33	42.41	42.27	0.18%	167,310
Feb 20, 2026	42.33	42.35	42.28	42.34	42.19	0.06%	149,529
Feb 19, 2026	42.24	42.33	42.24	42.31	42.17	0.05%	139,123
Feb 18, 2026	42.29	42.34	42.28	42.29	42.15	-0.12%	187,539
Feb 17, 2026	42.32	42.34	42.29	42.34	42.20	0.05%	132,359
Feb 13, 2026	42.30	42.35	42.28	42.32	42.18	0.26%	115,610
Feb 12, 2026	42.10	42.21	42.10	42.21	42.07	0.38%	178,672
Feb 11, 2026	42.02	42.10	42.02	42.05	41.91	-0.13%	312,572
Feb 10, 2026	42.07	42.13	42.07	42.11	41.96	0.23%	219,443
Feb 9, 2026	41.98	42.02	41.95	42.01	41.87	-	168,508
Feb 6, 2026	41.98	42.01	41.94	42.01	41.87	0.07%	139,268
Feb 5, 2026	41.87	41.99	41.87	41.98	41.84	0.05%	175,613
Feb 4, 2026	41.94	42.00	41.93	41.96	41.66	-0.02%	155,297
Feb 3, 2026	41.92	41.99	41.92	41.97	41.67	-	123,263
Feb 2, 2026	42.03	42.03	41.95	41.97	41.67	-0.14%	339,007
Jan 30, 2026	42.03	42.08	42.02	42.03	41.73	-0.07%	228,480
Jan 29, 2026	41.97	42.07	41.96	42.06	41.76	0.12%	225,849
Jan 28, 2026	42.03	42.03	41.96	42.01	41.71	-0.05%	179,537
Jan 27, 2026	42.04	42.08	42.02	42.03	41.73	-0.05%	170,091
Jan 26, 2026	42.06	42.07	42.03	42.05	41.75	0.07%	147,745