AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	41.36	41.40	41.31	41.34	41.34	-0.19%	171,083
Jul 2, 2025	41.38	41.42	41.35	41.42	41.42	-0.10%	152,199
Jul 1, 2025	41.45	41.50	41.40	41.46	41.46	-0.38%	76,265
Jun 30, 2025	41.57	41.64	41.51	41.62	41.47	0.36%	80,553
Jun 27, 2025	41.48	41.55	41.45	41.47	41.32	-0.12%	119,459
Jun 26, 2025	41.46	41.53	41.40	41.52	41.37	0.30%	215,831
Jun 25, 2025	41.34	41.41	41.31	41.40	41.25	-0.06%	173,430
Jun 24, 2025	41.24	41.43	41.24	41.42	41.27	0.41%	104,109
Jun 23, 2025	41.19	41.33	41.19	41.25	41.10	0.24%	115,439
Jun 20, 2025	41.07	41.18	41.03	41.15	41.00	0.07%	254,541
Jun 18, 2025	41.18	41.20	41.08	41.12	40.97	0.10%	100,699
Jun 17, 2025	41.04	41.10	41.00	41.08	40.93	0.29%	179,832
Jun 16, 2025	41.01	41.11	40.96	40.96	40.81	-0.17%	435,745
Jun 13, 2025	41.11	41.11	40.96	41.03	40.88	-0.41%	147,982
Jun 12, 2025	41.15	41.20	41.11	41.20	41.05	0.39%	192,101
Jun 11, 2025	40.98	41.05	40.94	41.04	40.89	0.34%	131,205
Jun 10, 2025	40.93	40.93	40.85	40.90	40.75	0.12%	132,303
Jun 9, 2025	40.75	40.88	40.75	40.85	40.70	0.22%	79,170
Jun 6, 2025	40.87	40.87	40.75	40.76	40.61	-0.54%	73,061
Jun 5, 2025	41.11	41.11	40.98	40.98	40.83	-0.24%	99,601
Jun 4, 2025	40.99	41.11	40.96	41.08	40.93	0.58%	356,385
Jun 3, 2025	40.92	40.94	40.81	40.85	40.70	-0.04%	84,391
Jun 2, 2025	40.85	40.88	40.77	40.86	40.71	-0.58%	70,021
May 30, 2025	41.01	41.10	40.98	41.10	40.80	0.24%	100,137
May 29, 2025	40.97	41.02	40.93	41.00	40.70	0.32%	64,049
May 28, 2025	40.88	40.88	40.79	40.87	40.57	-0.15%	154,178
May 27, 2025	40.81	40.96	40.80	40.93	40.63	0.54%	113,864
May 23, 2025	40.78	40.78	40.66	40.71	40.41	0.13%	274,166
May 22, 2025	40.50	40.66	40.49	40.66	40.36	0.32%	123,324
May 21, 2025	40.67	40.71	40.50	40.53	40.23	-0.69%	79,099
May 20, 2025	40.83	40.84	40.73	40.81	40.51	-0.16%	104,411
May 19, 2025	40.69	40.88	40.63	40.88	40.58	0.04%	98,395
May 16, 2025	40.99	40.99	40.85	40.86	40.56	0.06%	47,512
May 15, 2025	40.69	40.84	40.67	40.84	40.54	0.58%	78,008
May 14, 2025	40.72	40.74	40.59	40.60	40.30	-0.34%	99,700
May 13, 2025	40.77	40.80	40.70	40.74	40.44	-0.02%	89,528
May 12, 2025	40.80	40.81	40.73	40.75	40.45	-0.23%	74,643
May 9, 2025	40.90	40.94	40.85	40.85	40.55	-0.01%	61,341
May 8, 2025	41.04	41.04	40.85	40.85	40.55	-0.45%	58,075
May 7, 2025	40.98	41.06	40.98	41.04	40.74	0.21%	145,387
May 6, 2025	40.82	40.96	40.80	40.95	40.65	0.20%	188,054
May 5, 2025	40.86	40.88	40.79	40.87	40.57	-0.10%	113,428
May 2, 2025	40.93	40.99	40.86	40.91	40.61	-0.34%	101,902
May 1, 2025	41.23	41.23	41.02	41.05	40.75	-0.73%	235,652
Apr 30, 2025	41.30	41.39	41.28	41.35	40.88	-0.05%	129,213
Apr 29, 2025	41.26	41.38	41.26	41.37	40.90	0.19%	86,668
Apr 28, 2025	41.20	41.31	41.17	41.29	40.82	0.24%	193,387
Apr 25, 2025	41.13	41.20	41.10	41.19	40.72	0.39%	316,129
Apr 24, 2025	40.98	41.06	40.92	41.03	40.56	0.63%	77,710
Apr 23, 2025	41.11	41.11	40.76	40.77	40.31	0.21%	123,705