AVIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	52.98	53.08	52.76	53.08	53.08	-0.20%	31,658
Nov 19, 2024	52.88	53.26	52.81	53.19	53.19	-0.25%	22,042
Nov 18, 2024	52.96	53.37	52.96	53.32	53.32	0.72%	22,878
Nov 15, 2024	52.92	52.94	52.72	52.94	52.94	0.23%	33,043
Nov 14, 2024	53.02	53.12	52.79	52.82	52.82	0.15%	42,452
Nov 13, 2024	52.87	52.87	52.42	52.74	52.74	-0.38%	21,027
Nov 12, 2024	53.64	53.64	52.70	52.94	52.94	-1.84%	30,020
Nov 11, 2024	53.96	54.12	53.93	53.93	53.93	-0.11%	14,731
Nov 8, 2024	54.21	54.21	53.74	53.99	53.99	-1.59%	23,623
Nov 7, 2024	54.75	54.93	54.67	54.86	54.86	1.58%	20,559
Nov 6, 2024	53.94	54.03	53.61	54.01	54.01	-0.94%	22,505
Nov 5, 2024	54.20	54.57	54.20	54.52	54.52	1.02%	38,039
Nov 4, 2024	54.14	54.27	53.95	53.97	53.97	0.33%	49,933
Nov 1, 2024	53.99	54.08	53.76	53.79	53.79	0.22%	19,620
Oct 31, 2024	53.95	53.95	53.25	53.67	53.67	-0.44%	32,501
Oct 30, 2024	53.82	54.12	53.81	53.91	53.91	-0.34%	8,746
Oct 29, 2024	54.18	54.22	53.99	54.09	54.09	-0.53%	20,373
Oct 28, 2024	54.08	54.42	54.08	54.38	54.38	0.63%	19,507
Oct 25, 2024	54.30	54.38	53.97	54.04	54.04	-0.26%	26,948
Oct 24, 2024	54.22	54.22	53.96	54.18	54.18	0.50%	28,440
Oct 23, 2024	53.90	54.04	53.67	53.91	53.91	-0.94%	12,549
Oct 22, 2024	54.25	54.45	54.23	54.42	54.42	-0.25%	41,644
Oct 21, 2024	54.95	54.95	54.53	54.56	54.56	-1.21%	44,243
Oct 18, 2024	55.15	55.23	55.02	55.23	55.23	0.60%	24,846
Oct 17, 2024	55.08	55.12	54.90	54.90	54.90	-0.15%	24,933
Oct 16, 2024	54.93	55.00	54.89	54.98	54.98	0.38%	12,647
Oct 15, 2024	55.19	55.19	54.73	54.77	54.77	-1.17%	571,517
Oct 14, 2024	55.25	55.45	55.25	55.42	55.42	0.07%	24,713
Oct 11, 2024	55.13	55.49	55.13	55.38	55.38	0.16%	65,769
Oct 10, 2024	55.14	55.29	55.03	55.29	55.29	0.22%	37,968
Oct 9, 2024	54.83	55.19	54.83	55.17	55.17	-0.07%	22,013
Oct 8, 2024	55.31	55.31	55.04	55.21	55.21	-0.65%	12,875
Oct 7, 2024	55.67	55.70	55.37	55.57	55.57	-0.39%	33,629
Oct 4, 2024	55.47	55.79	55.47	55.79	55.79	1.11%	18,152
Oct 3, 2024	55.18	55.29	55.05	55.18	55.18	-0.79%	22,081
Oct 2, 2024	55.71	55.78	55.56	55.62	55.62	-0.34%	24,198
Oct 1, 2024	55.82	55.89	55.59	55.81	55.81	-0.59%	14,784
Sep 30, 2024	56.25	56.34	55.41	56.14	56.14	-0.39%	71,375
Sep 27, 2024	56.55	56.61	56.24	56.36	56.36	-0.12%	44,520
Sep 26, 2024	56.22	56.56	56.17	56.43	56.43	1.69%	47,080
Sep 25, 2024	55.98	55.98	55.44	55.49	55.49	-0.66%	21,776
Sep 24, 2024	55.74	55.92	55.64	55.86	55.86	0.78%	14,628
Sep 23, 2024	55.27	55.50	55.27	55.43	55.43	0.35%	13,984
Sep 20, 2024	55.43	55.43	55.02	55.23	55.23	-0.79%	46,944
Sep 19, 2024	55.52	55.74	55.27	55.67	55.67	1.96%	12,568
Sep 18, 2024	54.74	55.16	54.47	54.60	54.60	-0.02%	28,533
Sep 17, 2024	54.77	54.86	54.46	54.61	54.61	-0.26%	39,767
Sep 16, 2024	54.47	54.76	54.41	54.75	54.75	0.92%	19,589
Sep 13, 2024	54.15	54.46	54.12	54.25	54.25	0.48%	17,080
Sep 12, 2024	53.39	53.99	53.28	53.99	53.99	1.10%	42,505
Sep 11, 2024	53.02	53.45	52.65	53.40	53.40	0.36%	17,477
Sep 10, 2024	53.41	53.41	52.87	53.21	53.21	-0.82%	26,435
Sep 9, 2024	53.62	53.82	53.54	53.65	53.65	0.83%	36,421
Sep 6, 2024	54.00	54.10	53.14	53.21	53.21	-1.97%	65,193
Sep 5, 2024	54.43	54.49	54.06	54.28	54.28	0.26%	26,177
Sep 4, 2024	54.06	54.34	54.04	54.14	54.14	-0.35%	21,401
Sep 3, 2024	54.97	54.97	54.25	54.33	54.33	-1.90%	26,471
Aug 30, 2024	55.39	55.42	55.04	55.38	55.38	0.27%	45,053
Aug 29, 2024	55.24	55.45	55.15	55.23	55.23	0.42%	19,865
Aug 28, 2024	55.06	55.24	54.84	55.00	55.00	-0.67%	30,858
Aug 27, 2024	55.25	55.40	55.19	55.37	55.37	0.36%	30,748
Aug 26, 2024	55.17	55.32	55.07	55.17	55.17	-0.27%	43,838
Aug 23, 2024	54.63	55.32	54.62	55.32	55.32	1.97%	16,044
Aug 22, 2024	54.60	54.60	54.19	54.25	54.25	-0.42%	44,326
Aug 21, 2024	54.34	54.53	54.25	54.48	54.48	0.85%	18,426
Aug 20, 2024	54.16	54.17	53.93	54.02	54.02	-0.52%	24,161
Aug 19, 2024	54.13	54.43	54.13	54.30	54.30	1.06%	13,937
Aug 16, 2024	53.38	53.74	53.38	53.73	53.73	0.73%	33,756
Aug 15, 2024	53.14	53.43	53.14	53.34	53.34	1.20%	22,340
Aug 14, 2024	52.68	52.72	52.52	52.71	52.71	0.48%	23,068
Aug 13, 2024	51.97	52.50	51.97	52.46	52.46	1.45%	14,197
Aug 12, 2024	51.67	51.83	51.52	51.71	51.71	0.04%	89,708
Aug 9, 2024	51.32	51.69	51.23	51.69	51.69	0.66%	29,684
Aug 8, 2024	51.04	51.43	50.98	51.35	51.35	1.39%	17,094
Aug 7, 2024	51.33	51.41	50.62	50.65	50.65	0.48%	25,363
Aug 6, 2024	50.19	50.63	49.80	50.41	50.41	0.08%	42,729
Aug 5, 2024	50.66	50.66	49.48	50.37	50.37	-2.12%	67,198
Aug 2, 2024	51.66	51.67	51.19	51.46	51.46	-1.86%	25,515
Aug 1, 2024	53.31	53.31	52.20	52.43	52.43	-2.75%	41,251
Jul 31, 2024	53.95	54.16	53.78	53.91	53.91	0.98%	39,728
Jul 30, 2024	53.20	53.43	53.17	53.39	53.39	0.38%	44,902
Jul 29, 2024	53.27	53.27	53.12	53.19	53.19	-0.34%	20,883
Jul 26, 2024	53.17	53.43	53.15	53.37	53.37	1.04%	20,106
Jul 25, 2024	52.62	53.08	52.56	52.82	52.82	-0.49%	21,906
Jul 24, 2024	53.55	53.56	53.02	53.08	53.08	-0.99%	43,153
Jul 23, 2024	53.81	53.81	53.61	53.61	53.61	-0.80%	14,210
Jul 22, 2024	53.89	54.11	53.87	54.04	54.04	0.87%	18,051
Jul 19, 2024	53.69	53.73	53.57	53.58	53.58	-0.71%	4,250
Jul 18, 2024	54.52	54.52	53.86	53.96	53.96	-0.94%	33,307
Jul 17, 2024	54.40	54.61	54.35	54.47	54.47	0.09%	24,301
Jul 16, 2024	53.91	54.43	53.91	54.42	54.42	0.46%	28,969
Jul 15, 2024	54.25	54.36	54.06	54.17	54.17	-0.43%	18,291
Jul 12, 2024	54.32	54.55	54.28	54.41	54.41	0.83%	10,172
Jul 11, 2024	53.90	54.08	53.85	53.96	53.96	0.45%	20,588
Jul 10, 2024	53.42	53.72	53.39	53.72	53.72	1.38%	14,903
Jul 9, 2024	53.09	53.11	52.94	52.99	52.99	-0.56%	11,790
Jul 8, 2024	53.59	53.65	53.22	53.29	53.29	-0.49%	19,491
Jul 5, 2024	53.84	53.84	53.38	53.55	53.55	0.34%	17,638
Jul 3, 2024	53.29	53.48	53.29	53.37	53.37	0.98%	11,454
Jul 2, 2024	52.54	52.86	52.54	52.85	52.85	0.46%	69,798