AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	41.85	41.85	41.71	41.73	41.73	-0.50%	147,150
Mar 10, 2026	42.02	42.09	41.94	41.94	41.94	-0.36%	516,969
Mar 9, 2026	41.89	42.11	41.87	42.09	42.09	0.33%	285,785
Mar 6, 2026	41.86	42.05	41.85	41.95	41.95	-0.18%	177,176
Mar 5, 2026	41.97	42.04	41.97	42.03	42.03	-0.58%	186,899
Mar 4, 2026	42.31	42.33	42.27	42.27	42.13	-0.09%	144,058
Mar 3, 2026	42.11	42.34	42.11	42.31	42.17	0.02%	202,982
Mar 2, 2026	42.35	42.35	42.27	42.30	42.16	-0.47%	158,469
Feb 27, 2026	42.47	42.54	42.47	42.50	42.36	0.24%	117,324
Feb 26, 2026	42.37	42.43	42.37	42.40	42.26	0.12%	169,386
Feb 25, 2026	42.35	42.41	42.35	42.35	42.21	-0.09%	206,529
Feb 24, 2026	42.36	42.40	42.33	42.39	42.25	-0.05%	217,234
Feb 23, 2026	42.33	42.44	42.33	42.41	42.27	0.18%	167,310
Feb 20, 2026	42.33	42.35	42.28	42.34	42.19	0.06%	149,529
Feb 19, 2026	42.24	42.33	42.24	42.31	42.17	0.05%	139,123
Feb 18, 2026	42.29	42.34	42.28	42.29	42.15	-0.12%	187,539
Feb 17, 2026	42.32	42.34	42.29	42.34	42.20	0.05%	132,359
Feb 13, 2026	42.30	42.35	42.28	42.32	42.18	0.26%	115,610
Feb 12, 2026	42.10	42.21	42.10	42.21	42.07	0.38%	178,672
Feb 11, 2026	42.02	42.10	42.02	42.05	41.91	-0.13%	312,572
Feb 10, 2026	42.07	42.13	42.07	42.11	41.96	0.23%	219,443
Feb 9, 2026	41.98	42.02	41.95	42.01	41.87	-	168,508
Feb 6, 2026	41.98	42.01	41.94	42.01	41.87	0.07%	139,268
Feb 5, 2026	41.87	41.99	41.87	41.98	41.84	0.05%	175,613
Feb 4, 2026	41.94	42.00	41.93	41.96	41.66	-0.02%	155,297
Feb 3, 2026	41.92	41.99	41.92	41.97	41.67	-	123,263
Feb 2, 2026	42.03	42.03	41.95	41.97	41.67	-0.14%	339,007
Jan 30, 2026	42.03	42.08	42.02	42.03	41.73	-0.07%	228,480
Jan 29, 2026	41.97	42.07	41.96	42.06	41.76	0.12%	225,849
Jan 28, 2026	42.03	42.03	41.96	42.01	41.71	-0.05%	179,537
Jan 27, 2026	42.04	42.08	42.02	42.03	41.73	-0.05%	170,091
Jan 26, 2026	42.06	42.07	42.03	42.05	41.75	0.07%	147,745
Jan 23, 2026	41.97	42.02	41.93	42.02	41.72	0.10%	227,262
Jan 22, 2026	41.92	41.99	41.91	41.98	41.68	0.05%	157,908
Jan 21, 2026	41.87	41.97	41.85	41.96	41.66	0.33%	242,751
Jan 20, 2026	41.77	41.89	41.77	41.82	41.52	-0.38%	157,124
Jan 16, 2026	42.05	42.05	41.96	41.98	41.68	-0.19%	286,963
Jan 15, 2026	42.12	42.14	42.05	42.06	41.76	-0.14%	186,099
Jan 14, 2026	42.08	42.15	42.07	42.12	41.82	0.15%	541,870
Jan 13, 2026	42.07	42.07	42.02	42.06	41.75	0.11%	175,123
Jan 12, 2026	42.00	42.06	41.99	42.01	41.71	-0.02%	130,209
Jan 9, 2026	42.01	42.06	41.96	42.02	41.72	0.18%	154,281
Jan 8, 2026	41.90	41.98	41.90	41.95	41.64	-0.18%	164,530
Jan 7, 2026	42.09	42.09	41.99	42.02	41.72	0.05%	185,869
Jan 6, 2026	41.96	42.01	41.91	42.00	41.70	0.01%	210,482
Jan 5, 2026	41.93	42.01	41.92	42.00	41.69	0.21%	212,804
Jan 2, 2026	41.98	41.98	41.89	41.91	41.60	-0.04%	142,115
Dec 31, 2025	41.98	42.02	41.92	41.92	41.62	-0.23%	109,610
Dec 30, 2025	42.00	42.05	41.97	42.02	41.72	-0.07%	161,549
Dec 29, 2025	42.04	42.05	42.01	42.05	41.75	0.12%	159,111