AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	40.14	40.16	40.01	40.01	40.01	-0.17%	149,986
Sep 10, 2026	40.20	40.21	40.07	40.08	40.08	-0.74%	407,018
Sep 9, 2026	40.43	40.46	40.33	40.38	40.38	-0.17%	283,570
Sep 8, 2026	40.51	40.51	40.42	40.45	40.45	-0.17%	161,131
Sep 4, 2026	40.54	40.55	40.49	40.52	40.52	0.04%	2,883,692
Sep 3, 2026	40.71	40.71	40.64	40.64	40.50	0.15%	207,162
Sep 2, 2026	40.56	40.60	40.53	40.58	40.44	0.07%	1,586,090
Sep 1, 2026	40.60	40.68	40.55	40.55	40.41	-0.37%	149,577
Aug 31, 2026	40.69	40.71	40.66	40.70	40.56	-0.12%	173,072
Aug 28, 2026	40.89	40.93	40.74	40.75	40.61	-0.34%	114,102
Aug 27, 2026	40.90	40.94	40.87	40.89	40.75	-0.02%	381,266
Aug 26, 2026	40.90	40.92	40.87	40.90	40.76	-0.13%	195,000
Aug 25, 2026	40.89	40.96	40.86	40.96	40.82	0.42%	121,657
Aug 24, 2026	40.75	40.81	40.75	40.79	40.65	0.17%	98,289
Aug 21, 2026	40.73	40.74	40.70	40.72	40.58	-0.13%	112,926
Aug 20, 2026	40.75	40.82	40.74	40.77	40.63	-0.33%	123,285
Aug 19, 2026	40.90	40.91	40.82	40.91	40.77	0.41%	195,715
Aug 18, 2026	40.65	40.75	40.64	40.74	40.60	0.07%	145,259
Aug 17, 2026	40.74	40.79	40.70	40.71	40.58	-0.18%	101,907
Aug 14, 2026	40.87	40.89	40.77	40.79	40.65	-0.23%	72,473
Aug 13, 2026	40.91	40.98	40.88	40.88	40.74	0.32%	118,681
Aug 12, 2026	40.83	40.83	40.75	40.75	40.61	0.06%	272,599
Aug 11, 2026	40.77	40.79	40.72	40.73	40.59	0.09%	120,858
Aug 10, 2026	40.77	40.78	40.69	40.69	40.55	-0.42%	142,265
Aug 7, 2026	40.89	40.90	40.81	40.86	40.72	0.22%	144,390
Aug 6, 2026	40.79	40.83	40.74	40.77	40.63	-0.28%	2,696,311
Aug 5, 2026	41.01	41.07	41.00	41.04	40.75	0.07%	503,503
Aug 4, 2026	40.98	41.04	40.97	41.01	40.72	0.42%	162,652
Aug 3, 2026	40.83	40.87	40.82	40.84	40.55	0.17%	256,088
Jul 31, 2026	40.78	40.79	40.69	40.77	40.48	-0.26%	148,073
Jul 30, 2026	40.85	40.91	40.84	40.88	40.58	0.09%	139,991
Jul 29, 2026	40.89	40.98	40.80	40.84	40.55	-0.23%	414,699
Jul 28, 2026	40.88	40.98	40.87	40.94	40.64	0.24%	137,353
Jul 27, 2026	40.83	40.87	40.81	40.84	40.54	0.18%	136,106
Jul 24, 2026	40.75	40.82	40.73	40.76	40.47	0.10%	137,792
Jul 23, 2026	40.71	40.74	40.68	40.72	40.43	-0.26%	171,151
Jul 22, 2026	40.87	40.88	40.83	40.83	40.53	-0.21%	211,133
Jul 21, 2026	40.95	40.95	40.89	40.91	40.62	-0.24%	151,179
Jul 20, 2026	41.08	41.08	40.97	41.01	40.72	-0.27%	130,002
Jul 17, 2026	41.12	41.16	41.07	41.12	40.83	0.05%	354,967
Jul 16, 2026	41.04	41.10	41.02	41.10	40.81	-	121,750
Jul 15, 2026	41.02	41.14	41.02	41.10	40.81	0.29%	252,808
Jul 14, 2026	40.98	41.04	40.95	40.98	40.69	0.27%	108,493
Jul 13, 2026	40.98	41.01	40.87	40.87	40.58	-0.39%	160,094
Jul 10, 2026	41.08	41.09	41.02	41.03	40.74	-0.10%	232,890
Jul 9, 2026	41.05	41.14	41.05	41.07	40.78	0.10%	253,174
Jul 8, 2026	41.02	41.05	40.96	41.03	40.74	-0.17%	289,142
Jul 7, 2026	41.19	41.21	41.09	41.10	40.81	-0.46%	2,399,290
Jul 6, 2026	41.40	41.44	41.38	41.44	40.99	0.04%	127,931
Jul 2, 2026	41.37	41.44	41.36	41.42	40.98	0.17%	230,349