AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	40.21	40.31	40.21	40.25	40.25	-0.07%	457,827
Nov 5, 2026	40.12	40.33	40.12	40.28	40.28	0.23%	2,724,195
Nov 4, 2026	40.22	40.34	40.16	40.34	40.19	0.55%	212,790
Nov 3, 2026	40.16	40.18	40.07	40.12	39.97	-0.20%	198,290
Nov 2, 2026	40.21	40.31	40.18	40.20	40.05	0.01%	285,012
Oct 30, 2026	40.16	40.22	40.11	40.20	40.04	0.29%	161,318
Oct 29, 2026	40.03	40.15	40.01	40.08	39.93	0.31%	166,610
Oct 28, 2026	40.06	40.06	39.89	39.96	39.80	-0.22%	217,449
Oct 27, 2026	39.97	40.05	39.97	40.05	39.89	0.14%	1,543,413
Oct 26, 2026	40.01	40.07	39.97	39.99	39.84	0.06%	141,856
Oct 23, 2026	39.99	40.03	39.95	39.97	39.81	-0.21%	217,754
Oct 22, 2026	39.83	40.11	39.83	40.05	39.90	0.88%	374,376
Oct 21, 2026	39.76	39.78	39.62	39.70	39.55	-	220,454
Oct 20, 2026	39.70	39.79	39.64	39.70	39.55	0.18%	324,871
Oct 19, 2026	39.75	39.75	39.60	39.63	39.48	-0.35%	269,778
Oct 16, 2026	39.69	39.83	39.68	39.77	39.62	0.05%	190,826
Oct 15, 2026	39.81	39.84	39.71	39.75	39.60	0.63%	430,772
Oct 14, 2026	39.29	39.55	39.28	39.50	39.35	-0.03%	579,250
Oct 13, 2026	39.54	39.54	39.46	39.51	39.36	0.08%	237,645
Oct 12, 2026	39.42	39.48	39.40	39.48	39.33	0.08%	164,831
Oct 9, 2026	39.39	39.45	39.35	39.45	39.30	0.03%	325,904
Oct 8, 2026	39.30	39.46	39.26	39.44	39.29	0.28%	321,880
Oct 7, 2026	39.14	39.36	39.14	39.33	39.18	-0.05%	739,813
Oct 6, 2026	39.25	39.37	39.25	39.35	39.20	0.34%	3,098,336
Oct 5, 2026	39.35	39.40	39.24	39.37	39.07	-0.03%	3,381,774
Oct 2, 2026	39.59	39.61	39.36	39.38	39.08	-0.25%	325,292
Oct 1, 2026	39.30	39.53	39.25	39.48	39.18	0.23%	1,210,682
Sep 30, 2026	39.46	39.47	39.31	39.39	39.09	-0.05%	290,625
Sep 29, 2026	39.44	39.44	39.30	39.41	39.11	-0.08%	256,581
Sep 28, 2026	39.44	39.50	39.36	39.44	39.14	-0.45%	303,941
Sep 25, 2026	39.57	39.64	39.45	39.62	39.32	0.25%	674,795
Sep 24, 2026	39.76	39.78	39.52	39.52	39.22	-0.55%	405,292
Sep 23, 2026	40.03	40.03	39.67	39.74	39.44	-0.89%	363,831
Sep 22, 2026	40.13	40.14	40.05	40.10	39.79	0.01%	141,070
Sep 21, 2026	40.08	40.11	40.05	40.09	39.78	0.30%	197,405
Sep 18, 2026	40.06	40.06	39.97	39.97	39.67	-0.42%	506,850
Sep 17, 2026	40.15	40.15	40.07	40.14	39.83	0.51%	859,975
Sep 16, 2026	40.02	40.13	39.94	39.94	39.63	-0.04%	225,509
Sep 15, 2026	39.95	39.98	39.92	39.95	39.65	-0.06%	177,984
Sep 14, 2026	39.97	40.09	39.93	39.98	39.67	-0.09%	523,343
Sep 11, 2026	40.14	40.16	40.01	40.01	39.70	-0.17%	149,988
Sep 10, 2026	40.20	40.21	40.07	40.08	39.77	-0.74%	407,020
Sep 9, 2026	40.43	40.46	40.33	40.38	40.07	-0.17%	283,573
Sep 8, 2026	40.51	40.51	40.42	40.45	40.14	-0.17%	161,132
Sep 4, 2026	40.54	40.55	40.49	40.52	40.21	0.04%	2,883,692
Sep 3, 2026	40.71	40.71	40.64	40.64	40.20	0.15%	207,162
Sep 2, 2026	40.56	40.60	40.53	40.58	40.14	0.07%	1,586,090
Sep 1, 2026	40.60	40.68	40.55	40.55	40.11	-0.37%	149,577
Aug 31, 2026	40.69	40.71	40.66	40.70	40.25	-0.12%	173,072
Aug 28, 2026	40.89	40.93	40.74	40.75	40.30	-0.34%	114,102