AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	41.98	41.98	41.89	41.91	41.91	-0.04%	142,115
Dec 31, 2025	41.98	42.02	41.92	41.92	41.92	-0.23%	109,610
Dec 30, 2025	42.00	42.05	41.97	42.02	42.02	-0.07%	161,549
Dec 29, 2025	42.04	42.05	42.01	42.05	42.05	0.12%	159,111
Dec 26, 2025	42.00	42.02	41.95	42.00	42.00	0.10%	829,463
Dec 24, 2025	41.90	41.97	41.89	41.96	41.96	0.25%	157,831
Dec 23, 2025	41.78	41.87	41.78	41.86	41.86	-0.01%	262,094
Dec 22, 2025	41.91	41.91	41.83	41.86	41.86	-0.05%	203,344
Dec 19, 2025	41.90	41.92	41.86	41.88	41.88	-0.14%	210,243
Dec 18, 2025	41.93	41.95	41.88	41.94	41.94	0.26%	165,750
Dec 17, 2025	41.79	41.85	41.79	41.83	41.83	-	171,499
Dec 16, 2025	41.74	41.85	41.74	41.83	41.83	-0.21%	136,096
Dec 15, 2025	41.98	42.00	41.91	41.92	41.75	0.05%	164,755
Dec 12, 2025	41.93	41.94	41.88	41.90	41.73	-0.26%	240,289
Dec 11, 2025	42.10	42.11	42.00	42.01	41.84	-0.02%	134,026
Dec 10, 2025	41.85	42.03	41.85	42.02	41.85	0.33%	91,745
Dec 9, 2025	41.96	41.97	41.86	41.88	41.71	-0.12%	200,777
Dec 8, 2025	42.00	42.00	41.87	41.93	41.76	-0.14%	151,570
Dec 5, 2025	42.08	42.08	41.97	41.99	41.82	-0.14%	379,554
Dec 4, 2025	42.09	42.09	42.03	42.05	41.88	-0.19%	216,647
Dec 3, 2025	42.10	42.14	42.07	42.13	41.95	0.20%	199,658
Dec 2, 2025	42.02	42.07	41.99	42.05	41.87	0.11%	221,121
Dec 1, 2025	42.02	42.03	41.99	42.00	41.83	-0.71%	216,485
Nov 28, 2025	42.33	42.34	42.24	42.30	41.99	-0.17%	84,401
Nov 26, 2025	42.27	42.37	42.24	42.37	42.06	0.19%	143,565
Nov 25, 2025	42.21	42.33	42.21	42.29	41.98	0.24%	113,132
Nov 24, 2025	42.15	42.20	42.12	42.19	41.88	0.21%	176,132
Nov 21, 2025	42.07	42.10	42.02	42.10	41.79	0.27%	191,666
Nov 20, 2025	41.97	42.02	41.96	41.99	41.68	0.17%	292,515
Nov 19, 2025	42.01	42.01	41.90	41.92	41.61	-0.05%	184,619
Nov 18, 2025	41.96	41.99	41.88	41.94	41.63	0.11%	149,373
Nov 17, 2025	41.89	41.94	41.88	41.89	41.58	-0.02%	161,432
Nov 14, 2025	42.00	42.00	41.89	41.90	41.59	-0.12%	137,784
Nov 13, 2025	41.97	42.02	41.95	41.95	41.64	-0.24%	272,656
Nov 12, 2025	42.06	42.08	42.03	42.05	41.74	-0.07%	143,735
Nov 11, 2025	42.05	42.10	42.03	42.08	41.77	0.21%	127,868
Nov 10, 2025	41.97	42.00	41.95	41.99	41.68	0.02%	179,309
Nov 7, 2025	41.93	42.02	41.93	41.98	41.67	-0.02%	118,535
Nov 6, 2025	41.97	41.99	41.96	41.99	41.68	0.36%	213,846
Nov 5, 2025	41.97	41.97	41.82	41.84	41.53	-0.29%	645,766
Nov 4, 2025	41.92	42.00	41.91	41.96	41.65	0.14%	192,885
Nov 3, 2025	41.89	41.94	41.88	41.90	41.59	-0.48%	214,390
Oct 31, 2025	42.18	42.19	42.10	42.10	41.64	-0.12%	240,059
Oct 30, 2025	42.14	42.23	42.11	42.15	41.69	-0.28%	129,390
Oct 29, 2025	42.46	42.46	42.25	42.27	41.81	-0.49%	162,727
Oct 28, 2025	42.43	42.48	42.42	42.48	42.02	0.11%	273,642
Oct 27, 2025	42.41	42.46	42.35	42.44	41.98	0.06%	125,821
Oct 24, 2025	42.43	42.43	42.34	42.41	41.95	0.14%	138,125
Oct 23, 2025	42.36	42.41	42.35	42.35	41.89	-0.17%	147,863
Oct 22, 2025	42.39	42.44	42.37	42.42	41.96	-	121,388