AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	42.08	42.12	42.02	42.08	42.08	0.29%	352,851
Oct 9, 2025	41.97	41.97	41.93	41.96	41.96	-0.12%	223,377
Oct 8, 2025	42.08	42.08	42.00	42.01	42.01	-	111,860
Oct 7, 2025	41.99	42.04	41.97	42.01	42.01	0.12%	86,237
Oct 6, 2025	41.94	42.02	41.94	41.96	41.96	-0.21%	510,818
Oct 3, 2025	42.10	42.10	42.03	42.05	42.05	-0.10%	148,441
Oct 2, 2025	42.04	42.11	42.03	42.09	42.09	0.10%	170,477
Oct 1, 2025	42.03	42.05	41.97	42.05	42.05	-0.07%	431,365
Sep 30, 2025	42.10	42.16	42.06	42.08	41.92	-	818,318
Sep 29, 2025	42.03	42.10	42.03	42.08	41.92	0.21%	134,269
Sep 26, 2025	41.98	42.03	41.95	41.99	41.83	0.10%	100,705
Sep 25, 2025	41.95	41.98	41.89	41.95	41.79	-0.21%	152,439
Sep 24, 2025	42.11	42.11	42.04	42.04	41.88	-0.19%	163,375
Sep 23, 2025	42.11	42.15	42.09	42.12	41.96	0.10%	204,592
Sep 22, 2025	42.15	42.15	42.08	42.08	41.92	-0.19%	106,522
Sep 19, 2025	42.14	42.16	42.10	42.16	42.00	0.05%	93,223
Sep 18, 2025	42.14	42.18	42.09	42.14	41.98	-0.26%	246,698
Sep 17, 2025	42.34	42.42	42.20	42.25	42.09	-0.16%	174,687
Sep 16, 2025	42.30	42.35	42.29	42.32	42.16	0.02%	149,880
Sep 15, 2025	42.28	42.32	42.28	42.31	42.15	0.18%	195,241
Sep 12, 2025	42.23	42.24	42.16	42.24	42.08	-0.13%	160,275
Sep 11, 2025	42.25	42.34	42.24	42.29	42.13	0.21%	122,441
Sep 10, 2025	42.19	42.25	42.16	42.20	42.04	0.19%	408,663
Sep 9, 2025	42.16	42.17	42.06	42.12	41.96	-0.12%	131,799
Sep 8, 2025	42.15	42.18	42.12	42.17	42.01	0.29%	497,197
Sep 5, 2025	42.08	42.12	42.05	42.05	41.89	0.41%	229,978
Sep 4, 2025	41.79	41.88	41.75	41.88	41.72	0.46%	200,354
Sep 3, 2025	41.60	41.73	41.59	41.69	41.53	0.29%	228,482
Sep 2, 2025	41.53	41.57	41.48	41.57	41.42	-0.57%	168,402
Aug 29, 2025	41.78	41.84	41.76	41.81	41.52	-0.07%	91,375
Aug 28, 2025	41.79	41.86	41.78	41.84	41.54	0.12%	170,993
Aug 27, 2025	41.66	41.79	41.66	41.79	41.50	0.11%	179,701
Aug 26, 2025	41.68	41.75	41.66	41.75	41.45	0.18%	109,149
Aug 25, 2025	41.68	41.72	41.65	41.67	41.38	-0.12%	54,648
Aug 22, 2025	41.57	41.74	41.55	41.72	41.43	0.52%	218,973
Aug 21, 2025	41.55	41.56	41.46	41.51	41.21	-0.24%	85,255
Aug 20, 2025	41.56	41.63	41.56	41.61	41.31	0.08%	139,578
Aug 19, 2025	41.56	41.58	41.53	41.57	41.28	0.10%	161,674
Aug 18, 2025	41.59	41.59	41.50	41.53	41.24	-0.10%	1,153,601
Aug 15, 2025	41.60	41.62	41.54	41.57	41.28	-0.10%	71,041
Aug 14, 2025	41.65	41.66	41.59	41.61	41.32	-0.26%	103,316
Aug 13, 2025	41.70	41.74	41.69	41.72	41.43	0.29%	152,012
Aug 12, 2025	41.53	41.62	41.49	41.60	41.31	0.10%	199,166
Aug 11, 2025	41.54	41.61	41.53	41.56	41.27	0.07%	89,493
Aug 8, 2025	41.57	41.58	41.52	41.53	41.24	-0.26%	89,084
Aug 7, 2025	41.67	41.70	41.60	41.64	41.35	-0.04%	107,895
Aug 6, 2025	41.60	41.68	41.50	41.66	41.36	-0.01%	261,093
Aug 5, 2025	41.62	41.68	41.59	41.66	41.37	-	124,290
Aug 4, 2025	41.65	41.68	41.59	41.66	41.37	0.19%	90,657
Aug 1, 2025	41.48	41.59	41.47	41.58	41.29	0.39%	257,916