AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	41.30	41.41	41.30	41.36	-	-0.07%	-
Mar 31, 2025	41.35	41.40	41.28	41.39	41.39	0.19%	89,125
Mar 28, 2025	41.20	41.32	41.20	41.31	41.31	0.54%	63,496
Mar 27, 2025	41.06	41.09	41.04	41.09	41.09	-0.05%	88,018
Mar 26, 2025	41.12	41.15	41.09	41.11	41.11	-0.22%	99,152
Mar 25, 2025	41.16	41.24	41.14	41.20	41.20	0.15%	69,282
Mar 24, 2025	41.26	41.26	41.13	41.14	41.14	-0.39%	102,312
Mar 21, 2025	41.37	41.40	41.30	41.30	41.30	-0.17%	392,002
Mar 20, 2025	41.48	41.48	41.32	41.37	41.37	0.12%	69,246
Mar 19, 2025	41.14	41.37	41.11	41.32	41.32	0.34%	105,236
Mar 18, 2025	41.11	41.23	41.09	41.18	41.18	0.07%	91,963
Mar 17, 2025	41.09	41.22	41.09	41.15	41.15	0.17%	55,877
Mar 14, 2025	41.10	41.13	41.07	41.08	41.08	-0.17%	90,984
Mar 13, 2025	40.94	41.15	40.91	41.15	41.15	0.29%	127,525
Mar 12, 2025	41.04	41.09	41.01	41.03	41.03	-0.23%	93,790
Mar 11, 2025	41.30	41.30	41.10	41.13	41.13	-0.42%	161,528
Mar 10, 2025	41.28	41.36	41.26	41.30	41.30	0.41%	82,891
Mar 7, 2025	41.25	41.30	41.09	41.13	41.13	-0.16%	724,681
Mar 6, 2025	41.18	41.22	41.09	41.20	41.20	-0.11%	116,209
Mar 5, 2025	41.43	41.44	41.23	41.24	41.24	-0.37%	111,660
Mar 4, 2025	41.51	41.55	41.36	41.40	41.40	-0.15%	165,180
Mar 3, 2025	41.33	41.48	41.28	41.46	41.46	-0.22%	68,465
Feb 28, 2025	41.46	41.56	41.40	41.55	41.40	0.39%	64,869
Feb 27, 2025	41.33	41.41	41.33	41.39	41.25	-0.12%	97,231
Feb 26, 2025	41.37	41.46	41.32	41.44	41.29	0.17%	91,983
Feb 25, 2025	41.28	41.37	41.28	41.37	41.23	0.63%	191,864
Feb 24, 2025	41.03	41.15	41.02	41.11	40.97	0.17%	101,288
Feb 21, 2025	40.95	41.11	40.93	41.04	40.90	0.34%	80,429
Feb 20, 2025	40.82	40.93	40.82	40.90	40.76	0.25%	233,932
Feb 19, 2025	40.77	40.82	40.73	40.80	40.66	0.07%	175,463
Feb 18, 2025	40.89	40.89	40.77	40.77	40.63	-0.34%	283,526
Feb 14, 2025	40.92	40.99	40.91	40.91	40.77	0.32%	332,222
Feb 13, 2025	40.66	40.81	40.66	40.78	40.64	0.62%	83,001
Feb 12, 2025	40.55	40.56	40.45	40.53	40.39	-0.44%	109,786
Feb 11, 2025	40.70	40.75	40.69	40.71	40.57	-0.20%	65,459
Feb 10, 2025	40.84	40.89	40.76	40.79	40.65	-	62,984
Feb 7, 2025	40.83	40.83	40.75	40.79	40.65	-0.39%	154,704
Feb 6, 2025	40.92	40.97	40.87	40.95	40.81	-	177,378
Feb 5, 2025	40.88	41.02	40.88	40.95	40.81	0.47%	150,658
Feb 4, 2025	40.63	40.77	40.60	40.76	40.62	0.16%	134,179
Feb 3, 2025	40.81	40.81	40.63	40.70	40.55	-0.31%	150,193
Jan 31, 2025	40.96	40.96	40.76	40.82	40.53	-0.15%	215,255
Jan 30, 2025	40.86	40.92	40.84	40.88	40.59	0.15%	249,189
Jan 29, 2025	40.83	40.88	40.71	40.82	40.53	0.01%	121,517
Jan 28, 2025	40.75	40.84	40.74	40.82	40.53	-0.09%	98,135
Jan 27, 2025	40.83	40.85	40.75	40.85	40.56	0.59%	241,680
Jan 24, 2025	40.53	40.65	40.53	40.61	40.32	0.12%	100,957
Jan 23, 2025	40.51	40.57	40.49	40.56	40.27	-0.14%	79,717
Jan 22, 2025	40.65	40.69	40.60	40.62	40.33	-0.18%	66,129
Jan 21, 2025	40.66	40.71	40.64	40.69	40.40	0.37%	82,673