AVIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	79.24	79.83	79.16	79.69	-	0.57%	52,417
Feb 19, 2026	78.80	79.24	78.72	79.24	79.24	-0.01%	65,256
Feb 18, 2026	79.29	79.59	79.04	79.25	79.25	0.24%	54,838
Feb 17, 2026	78.51	79.15	78.00	79.06	79.06	0.05%	65,364
Feb 13, 2026	78.60	79.10	78.30	79.02	79.02	0.42%	49,121
Feb 12, 2026	79.66	79.72	78.41	78.69	78.69	-0.94%	78,229
Feb 11, 2026	79.23	79.60	78.76	79.44	79.44	0.72%	96,096
Feb 10, 2026	79.14	79.14	78.73	78.87	78.87	0.08%	91,669
Feb 9, 2026	78.08	78.85	78.01	78.81	78.81	1.59%	107,740
Feb 6, 2026	76.88	77.58	76.88	77.58	77.58	2.32%	47,217
Feb 5, 2026	76.41	76.56	75.76	75.82	75.82	-1.90%	144,814
Feb 4, 2026	77.59	77.72	76.90	77.29	77.29	0.98%	86,657
Feb 3, 2026	76.00	76.55	75.84	76.54	76.54	1.05%	84,211
Feb 2, 2026	75.17	75.79	75.17	75.75	75.75	0.48%	75,677
Jan 30, 2026	76.08	76.08	74.97	75.38	75.38	-1.58%	110,758
Jan 29, 2026	77.12	77.12	75.68	76.59	76.59	0.90%	44,164
Jan 28, 2026	76.22	76.22	75.50	75.91	75.91	-0.75%	101,450
Jan 27, 2026	75.93	76.60	75.93	76.48	76.48	1.58%	109,400
Jan 26, 2026	75.39	75.65	75.23	75.29	75.29	0.60%	80,729
Jan 23, 2026	74.28	74.94	74.15	74.84	74.84	0.67%	43,582
Jan 22, 2026	74.37	74.48	74.10	74.34	74.34	0.46%	70,914
Jan 21, 2026	73.55	74.14	73.29	74.00	74.00	1.18%	91,050
Jan 20, 2026	73.28	73.54	72.95	73.14	73.14	-0.85%	58,286
Jan 16, 2026	73.74	73.82	73.44	73.77	73.77	0.26%	70,751
Jan 15, 2026	73.70	73.83	73.53	73.58	73.58	-0.12%	118,607
Jan 14, 2026	73.62	73.75	73.48	73.67	73.67	0.59%	88,546
Jan 13, 2026	73.23	73.32	73.04	73.24	73.24	-0.23%	81,830
Jan 12, 2026	73.14	73.50	73.14	73.41	73.41	0.64%	54,393
Jan 9, 2026	72.69	72.94	72.63	72.94	72.94	0.54%	44,527
Jan 8, 2026	72.11	72.55	71.98	72.55	72.55	0.25%	43,582
Jan 7, 2026	72.61	72.61	72.22	72.37	72.37	-0.55%	109,140
Jan 6, 2026	73.02	73.04	72.71	72.77	72.77	-0.01%	58,684
Jan 5, 2026	72.12	72.81	72.08	72.78	72.78	1.03%	69,170
Jan 2, 2026	71.80	72.04	71.66	72.04	72.04	1.13%	73,909
Dec 31, 2025	71.49	71.49	71.13	71.23	71.23	-0.45%	60,866
Dec 30, 2025	71.62	71.78	71.51	71.55	71.55	0.28%	153,412
Dec 29, 2025	71.38	71.45	71.15	71.35	71.35	-0.40%	91,777
Dec 26, 2025	71.68	71.72	71.52	71.64	71.64	0.03%	38,147
Dec 24, 2025	71.53	71.65	71.50	71.62	71.62	0.01%	22,295
Dec 23, 2025	71.39	71.63	71.36	71.61	71.61	0.48%	56,285
Dec 22, 2025	71.14	71.30	71.03	71.27	71.27	0.62%	64,523
Dec 19, 2025	70.72	71.08	70.72	70.83	70.83	0.73%	76,043
Dec 18, 2025	70.49	70.73	70.25	70.32	70.32	0.46%	120,400
Dec 17, 2025	70.37	70.43	69.93	70.00	70.00	-0.65%	64,462
Dec 16, 2025	70.58	70.58	70.03	70.45	70.45	-1.74%	77,486
Dec 15, 2025	71.99	71.99	71.48	71.70	70.67	0.50%	55,792
Dec 12, 2025	71.63	71.76	71.02	71.34	70.32	-0.35%	59,364
Dec 11, 2025	71.32	71.68	71.21	71.59	70.56	0.77%	50,908
Dec 10, 2025	70.59	71.15	70.27	71.04	70.02	1.25%	45,861
Dec 9, 2025	70.27	70.38	70.11	70.16	69.15	-0.01%	23,468