AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	40.78	40.78	40.66	40.71	40.71	0.13%	274,166
May 22, 2025	40.50	40.66	40.49	40.66	40.66	0.32%	123,324
May 21, 2025	40.67	40.71	40.50	40.53	40.53	-0.69%	79,099
May 20, 2025	40.83	40.84	40.73	40.81	40.81	-0.16%	104,411
May 19, 2025	40.69	40.88	40.63	40.88	40.88	0.04%	98,395
May 16, 2025	40.99	40.99	40.85	40.86	40.86	0.06%	47,512
May 15, 2025	40.69	40.84	40.67	40.84	40.84	0.58%	78,008
May 14, 2025	40.72	40.74	40.59	40.60	40.60	-0.34%	99,700
May 13, 2025	40.77	40.80	40.70	40.74	40.74	-0.02%	89,528
May 12, 2025	40.80	40.81	40.73	40.75	40.75	-0.23%	74,643
May 9, 2025	40.90	40.94	40.85	40.85	40.85	-0.01%	61,341
May 8, 2025	41.04	41.04	40.85	40.85	40.85	-0.45%	58,075
May 7, 2025	40.98	41.06	40.98	41.04	41.04	0.21%	145,387
May 6, 2025	40.82	40.96	40.80	40.95	40.95	0.20%	188,054
May 5, 2025	40.86	40.88	40.79	40.87	40.87	-0.10%	113,428
May 2, 2025	40.93	40.99	40.86	40.91	40.91	-0.34%	101,902
May 1, 2025	41.23	41.23	41.02	41.05	41.05	-0.73%	235,652
Apr 30, 2025	41.30	41.39	41.28	41.35	41.18	-0.05%	129,213
Apr 29, 2025	41.26	41.38	41.26	41.37	41.20	0.19%	86,668
Apr 28, 2025	41.20	41.31	41.17	41.29	41.12	0.24%	193,387
Apr 25, 2025	41.13	41.20	41.10	41.19	41.02	0.39%	316,129
Apr 24, 2025	40.98	41.06	40.92	41.03	40.86	0.63%	77,710
Apr 23, 2025	41.11	41.11	40.76	40.77	40.61	0.21%	123,705
Apr 22, 2025	40.74	40.77	40.67	40.69	40.52	0.13%	222,130
Apr 21, 2025	40.76	40.84	40.59	40.64	40.47	-0.64%	186,828
Apr 17, 2025	40.92	40.97	40.86	40.90	40.73	-0.06%	76,509
Apr 16, 2025	40.84	40.97	40.77	40.92	40.75	0.27%	67,437
Apr 15, 2025	40.70	40.88	40.69	40.81	40.64	0.42%	76,569
Apr 14, 2025	40.63	40.71	40.53	40.64	40.47	0.57%	134,157
Apr 11, 2025	40.25	40.47	40.02	40.41	40.24	-0.37%	80,945
Apr 10, 2025	40.71	40.83	40.51	40.56	40.39	-0.78%	135,876
Apr 9, 2025	40.33	40.88	40.19	40.88	40.71	0.54%	295,514
Apr 8, 2025	40.97	41.00	40.62	40.66	40.49	-0.73%	95,502
Apr 7, 2025	41.33	41.43	40.96	40.96	40.79	-1.42%	191,878
Apr 4, 2025	41.69	41.79	41.51	41.55	41.38	-	170,009
Apr 3, 2025	41.57	41.71	41.51	41.55	41.38	0.41%	156,470
Apr 2, 2025	41.43	41.43	41.24	41.38	41.21	0.02%	80,031
Apr 1, 2025	41.32	41.41	41.31	41.37	41.20	-0.05%	88,064
Mar 31, 2025	41.35	41.40	41.28	41.39	41.08	0.19%	89,125
Mar 28, 2025	41.20	41.32	41.20	41.31	41.00	0.54%	63,496
Mar 27, 2025	41.06	41.09	41.04	41.09	40.78	-0.05%	88,018
Mar 26, 2025	41.12	41.15	41.09	41.11	40.80	-0.22%	99,152
Mar 25, 2025	41.16	41.24	41.14	41.20	40.89	0.15%	69,282
Mar 24, 2025	41.26	41.26	41.13	41.14	40.83	-0.39%	102,312
Mar 21, 2025	41.37	41.40	41.30	41.30	40.99	-0.17%	392,002
Mar 20, 2025	41.48	41.48	41.32	41.37	41.06	0.12%	69,246
Mar 19, 2025	41.14	41.37	41.11	41.32	41.01	0.34%	105,236
Mar 18, 2025	41.11	41.23	41.09	41.18	40.87	0.07%	91,963
Mar 17, 2025	41.09	41.22	41.09	41.15	40.84	0.17%	55,877
Mar 14, 2025	41.10	41.13	41.07	41.08	40.77	-0.17%	90,984