AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	42.08	42.12	42.05	42.05	42.05	0.41%	229,978
Sep 4, 2025	41.79	41.88	41.75	41.88	41.88	0.46%	200,354
Sep 3, 2025	41.60	41.73	41.59	41.69	41.69	0.29%	228,482
Sep 2, 2025	41.53	41.57	41.48	41.57	41.57	-0.57%	168,402
Aug 29, 2025	41.78	41.84	41.76	41.81	41.67	-0.07%	91,375
Aug 28, 2025	41.79	41.86	41.78	41.84	41.70	0.12%	170,993
Aug 27, 2025	41.66	41.79	41.66	41.79	41.65	0.11%	179,701
Aug 26, 2025	41.68	41.75	41.66	41.75	41.61	0.18%	109,149
Aug 25, 2025	41.68	41.72	41.65	41.67	41.53	-0.12%	54,648
Aug 22, 2025	41.57	41.74	41.55	41.72	41.58	0.52%	218,973
Aug 21, 2025	41.55	41.56	41.46	41.51	41.37	-0.24%	85,255
Aug 20, 2025	41.56	41.63	41.56	41.61	41.47	0.08%	139,578
Aug 19, 2025	41.56	41.58	41.53	41.57	41.43	0.10%	161,674
Aug 18, 2025	41.59	41.59	41.50	41.53	41.39	-0.10%	1,153,601
Aug 15, 2025	41.60	41.62	41.54	41.57	41.43	-0.10%	71,041
Aug 14, 2025	41.65	41.66	41.59	41.61	41.47	-0.26%	103,316
Aug 13, 2025	41.70	41.74	41.69	41.72	41.58	0.29%	152,012
Aug 12, 2025	41.53	41.62	41.49	41.60	41.46	0.10%	199,166
Aug 11, 2025	41.54	41.61	41.53	41.56	41.42	0.07%	89,493
Aug 8, 2025	41.57	41.58	41.52	41.53	41.39	-0.26%	89,084
Aug 7, 2025	41.67	41.70	41.60	41.64	41.50	-0.04%	107,895
Aug 6, 2025	41.60	41.68	41.50	41.66	41.52	-0.01%	261,093
Aug 5, 2025	41.62	41.68	41.59	41.66	41.52	-	124,290
Aug 4, 2025	41.65	41.68	41.59	41.66	41.52	0.19%	90,657
Aug 1, 2025	41.48	41.59	41.47	41.58	41.44	0.39%	257,916
Jul 31, 2025	41.44	41.50	41.41	41.42	41.12	0.04%	96,483
Jul 30, 2025	41.40	41.51	41.39	41.41	41.10	-0.18%	85,665
Jul 29, 2025	41.34	41.50	41.34	41.48	41.18	0.42%	131,436
Jul 28, 2025	41.34	41.34	41.29	41.31	41.00	-0.15%	67,746
Jul 25, 2025	41.31	41.38	41.27	41.37	41.06	0.21%	97,884
Jul 24, 2025	41.21	41.32	41.21	41.28	40.98	-0.12%	80,924
Jul 23, 2025	41.36	41.37	41.31	41.33	41.03	-0.14%	248,445
Jul 22, 2025	41.39	41.42	41.35	41.39	41.09	0.17%	126,524
Jul 21, 2025	41.34	41.39	41.32	41.32	41.02	0.28%	583,087
Jul 18, 2025	41.22	41.23	41.18	41.21	40.90	0.18%	100,044
Jul 17, 2025	41.14	41.17	41.10	41.13	40.83	0.06%	60,056
Jul 16, 2025	41.08	41.13	41.00	41.11	40.80	0.20%	106,042
Jul 15, 2025	41.19	41.19	41.01	41.02	40.72	-0.32%	122,805
Jul 14, 2025	41.14	41.18	41.10	41.15	40.85	-0.02%	98,855
Jul 11, 2025	41.20	41.20	41.14	41.16	40.86	-0.38%	124,064
Jul 10, 2025	41.33	41.33	41.23	41.32	41.01	0.04%	87,430
Jul 9, 2025	41.19	41.31	41.19	41.30	41.00	0.40%	100,830
Jul 8, 2025	41.11	41.15	41.11	41.14	40.83	-0.18%	157,415
Jul 7, 2025	41.30	41.30	41.17	41.21	40.91	-0.31%	89,757
Jul 3, 2025	41.36	41.40	41.31	41.34	41.04	-0.19%	171,083
Jul 2, 2025	41.38	41.42	41.35	41.42	41.12	-0.10%	152,199
Jul 1, 2025	41.45	41.50	41.40	41.46	41.16	-0.38%	76,265
Jun 30, 2025	41.57	41.64	41.51	41.62	41.17	0.36%	80,553
Jun 27, 2025	41.48	41.55	41.45	41.47	41.02	-0.12%	119,459
Jun 26, 2025	41.46	41.53	41.40	41.52	41.07	0.30%	215,831