AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	40.55	40.57	40.47	40.47	40.47	-0.26%	106,860
Dec 26, 2024	40.45	40.58	40.44	40.58	40.58	0.07%	228,487
Dec 24, 2024	40.48	40.55	40.43	40.55	40.55	0.06%	43,287
Dec 23, 2024	40.62	40.62	40.48	40.52	40.52	-0.21%	192,680
Dec 20, 2024	40.66	40.72	40.57	40.61	40.61	0.21%	158,447
Dec 19, 2024	40.54	40.54	40.41	40.52	40.52	-0.22%	158,650
Dec 18, 2024	40.96	41.00	40.61	40.61	40.61	-0.88%	113,449
Dec 17, 2024	40.96	41.01	40.94	40.97	40.97	-0.44%	106,154
Dec 16, 2024	41.18	41.19	41.10	41.15	40.97	0.12%	62,422
Dec 13, 2024	41.22	41.22	41.09	41.10	40.92	-0.40%	177,244
Dec 12, 2024	41.37	41.37	41.26	41.27	41.09	-0.40%	105,734
Dec 11, 2024	41.60	41.60	41.42	41.43	41.25	-0.14%	96,443
Dec 10, 2024	41.52	41.54	41.46	41.49	41.31	-0.17%	92,268
Dec 9, 2024	41.61	41.61	41.54	41.56	41.38	-0.24%	80,076
Dec 6, 2024	41.64	41.67	41.59	41.66	41.48	0.34%	104,038
Dec 5, 2024	41.45	41.56	41.45	41.52	41.34	-0.04%	169,338
Dec 4, 2024	41.41	41.56	41.33	41.54	41.36	0.33%	132,573
Dec 3, 2024	41.49	41.54	41.40	41.40	41.22	-0.24%	125,257
Dec 2, 2024	41.58	41.58	41.36	41.50	41.32	-0.29%	51,593
Nov 29, 2024	41.53	41.62	41.53	41.62	41.29	0.39%	32,577
Nov 27, 2024	41.46	41.50	41.37	41.46	41.13	0.29%	62,790
Nov 26, 2024	41.31	41.36	41.23	41.34	41.01	-0.14%	89,073
Nov 25, 2024	41.33	41.40	41.29	41.40	41.07	0.93%	71,779
Nov 22, 2024	41.03	41.06	40.99	41.02	40.70	0.05%	60,008
Nov 21, 2024	41.08	41.11	40.98	41.00	40.68	-	337,031
Nov 20, 2024	40.97	41.06	40.97	41.00	40.68	-0.15%	81,070
Nov 19, 2024	41.09	41.12	41.05	41.06	40.74	0.15%	87,519
Nov 18, 2024	40.92	41.03	40.88	41.00	40.68	0.12%	54,383
Nov 15, 2024	40.84	41.05	40.81	40.95	40.63	-	138,347
Nov 14, 2024	41.05	41.09	40.93	40.95	40.63	-0.02%	154,816
Nov 13, 2024	41.15	41.19	40.93	40.96	40.64	-0.10%	78,261
Nov 12, 2024	41.12	41.17	40.98	41.00	40.68	-0.59%	296,331
Nov 11, 2024	41.22	41.25	41.18	41.25	40.92	-0.16%	63,325
Nov 8, 2024	41.29	41.39	41.27	41.31	40.98	0.12%	108,414
Nov 7, 2024	41.08	41.30	41.05	41.26	40.94	0.88%	127,567
Nov 6, 2024	40.88	41.02	40.84	40.90	40.58	-0.73%	75,307
Nov 5, 2024	41.11	41.22	41.01	41.20	40.88	0.21%	261,233
Nov 4, 2024	41.16	41.21	41.05	41.12	40.79	0.45%	50,274
Nov 1, 2024	41.18	41.20	40.91	40.93	40.61	-0.85%	85,718
Oct 31, 2024	41.24	41.33	41.15	41.28	40.79	-0.10%	75,767
Oct 30, 2024	41.45	41.48	41.30	41.32	40.83	-0.05%	64,463
Oct 29, 2024	41.16	41.36	41.16	41.34	40.85	0.05%	80,523
Oct 28, 2024	41.38	41.39	41.25	41.32	40.83	-0.10%	65,778
Oct 25, 2024	41.53	41.53	41.34	41.36	40.87	-0.19%	160,503
Oct 24, 2024	41.38	41.50	41.37	41.44	40.94	0.19%	71,024
Oct 23, 2024	41.33	41.40	41.31	41.36	40.87	-0.27%	71,611
Oct 22, 2024	41.54	41.54	41.41	41.47	40.97	-0.06%	71,656
Oct 21, 2024	41.62	41.65	41.49	41.50	41.00	-0.68%	91,088
Oct 18, 2024	41.86	41.86	41.77	41.78	41.28	-	139,940
Oct 17, 2024	41.87	41.87	41.76	41.78	41.28	-0.50%	61,805
Oct 16, 2024	41.99	42.01	41.96	41.99	41.49	0.21%	82,877
Oct 15, 2024	41.87	41.92	41.84	41.90	41.40	0.34%	87,846
Oct 14, 2024	41.71	41.76	41.65	41.76	41.26	-0.05%	75,888
Oct 11, 2024	41.74	41.82	41.72	41.78	41.28	0.02%	125,756
Oct 10, 2024	41.76	41.78	41.67	41.77	41.27	-0.05%	99,692
Oct 9, 2024	41.83	41.83	41.75	41.79	41.29	-0.17%	163,433
Oct 8, 2024	41.81	41.87	41.77	41.86	41.36	0.07%	49,645
Oct 7, 2024	41.84	41.90	41.82	41.83	41.33	-0.36%	105,754
Oct 4, 2024	42.01	42.01	41.95	41.98	41.48	-0.60%	59,663
Oct 3, 2024	42.36	42.36	42.23	42.24	41.73	-0.41%	83,621
Oct 2, 2024	42.37	42.42	42.29	42.41	41.90	-0.16%	54,113
Oct 1, 2024	42.48	42.54	42.43	42.48	41.97	-0.07%	71,388
Sep 30, 2024	42.58	42.58	42.44	42.51	41.87	-0.23%	118,236
Sep 27, 2024	42.53	42.61	42.50	42.61	41.96	0.38%	84,724
Sep 26, 2024	42.49	42.49	42.35	42.45	41.81	0.07%	51,676
Sep 25, 2024	42.52	42.52	42.42	42.42	41.78	-0.45%	130,417
Sep 24, 2024	42.44	42.62	42.44	42.61	41.96	0.16%	48,538
Sep 23, 2024	42.53	42.60	42.46	42.54	41.90	-0.14%	2,199,700
Sep 20, 2024	42.53	42.62	42.50	42.60	41.95	0.09%	47,077
Sep 19, 2024	42.53	42.59	42.51	42.56	41.92	-0.05%	102,658
Sep 18, 2024	42.62	42.76	42.57	42.58	41.93	-0.30%	158,645
Sep 17, 2024	42.74	42.75	42.67	42.71	42.06	-0.04%	66,270
Sep 16, 2024	42.66	42.75	42.62	42.73	42.08	0.25%	69,042
Sep 13, 2024	42.63	42.65	42.58	42.62	41.97	0.24%	56,378
Sep 12, 2024	42.56	42.56	42.46	42.52	41.88	-0.14%	88,337
Sep 11, 2024	42.48	42.64	42.48	42.58	41.93	-	65,484
Sep 10, 2024	42.45	42.58	42.44	42.58	41.93	0.28%	49,151
Sep 9, 2024	42.36	42.48	42.34	42.46	41.82	0.19%	68,545
Sep 6, 2024	42.34	42.51	42.31	42.38	41.74	0.02%	71,268
Sep 5, 2024	42.33	42.37	42.22	42.37	41.73	0.32%	65,416
Sep 4, 2024	42.06	42.25	42.06	42.24	41.60	0.48%	63,446
Sep 3, 2024	42.07	42.07	41.98	42.04	41.40	0.04%	84,353
Aug 30, 2024	42.15	42.16	42.02	42.02	41.23	-0.24%	47,923
Aug 29, 2024	42.12	42.15	42.07	42.12	41.33	-0.17%	26,200
Aug 28, 2024	42.24	42.24	42.16	42.19	41.40	-0.09%	82,014
Aug 27, 2024	42.12	42.23	42.12	42.23	41.44	0.02%	189,947
Aug 26, 2024	42.31	42.31	42.21	42.22	41.43	-0.12%	36,174
Aug 23, 2024	42.17	42.27	42.12	42.27	41.48	0.45%	40,190
Aug 22, 2024	42.16	42.16	42.01	42.08	41.29	-0.34%	40,210
Aug 21, 2024	42.18	42.30	42.15	42.22	41.43	0.17%	37,166
Aug 20, 2024	42.12	42.15	42.05	42.15	41.36	0.29%	53,071
Aug 19, 2024	41.94	42.06	41.94	42.03	41.24	0.12%	34,327
Aug 16, 2024	41.96	41.98	41.86	41.98	41.19	0.31%	49,142
Aug 15, 2024	41.77	41.86	41.77	41.85	41.06	-0.40%	114,187
Aug 14, 2024	41.97	42.06	41.97	42.02	41.23	0.21%	39,081
Aug 13, 2024	41.89	41.95	41.85	41.93	41.14	0.41%	58,654
Aug 12, 2024	41.69	41.80	41.68	41.76	40.97	0.17%	187,851
Aug 9, 2024	41.76	41.76	41.67	41.69	40.91	0.36%	64,708
Aug 8, 2024	41.52	41.57	41.49	41.54	40.76	-0.14%	47,617
Aug 7, 2024	41.69	41.71	41.54	41.60	40.82	-0.34%	70,722