AVIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	57.85	58.17	57.80	58.16	58.16	0.35%	19,238
Apr 24, 2025	57.44	57.96	57.37	57.96	57.96	1.20%	23,516
Apr 23, 2025	57.74	57.74	57.13	57.27	57.27	0.06%	48,980
Apr 22, 2025	56.97	57.48	56.97	57.24	57.24	1.88%	51,805
Apr 21, 2025	56.92	56.92	55.76	56.18	56.18	-0.34%	29,403
Apr 17, 2025	56.10	56.72	55.94	56.37	56.37	1.06%	87,844
Apr 16, 2025	55.75	56.23	55.61	55.78	55.78	-0.02%	44,821
Apr 15, 2025	55.68	55.98	55.66	55.79	55.79	1.01%	34,611
Apr 14, 2025	55.01	55.50	54.80	55.23	55.23	1.23%	36,286
Apr 11, 2025	53.37	54.63	53.37	54.56	54.56	2.79%	62,230
Apr 10, 2025	56.46	56.46	51.99	53.08	53.08	-1.52%	98,082
Apr 9, 2025	51.91	54.25	50.20	53.90	53.90	7.22%	79,698
Apr 8, 2025	53.99	53.99	49.84	50.27	50.27	-0.87%	173,791
Apr 7, 2025	50.23	52.39	49.95	50.71	50.71	-2.24%	164,158
Apr 4, 2025	53.12	53.28	51.77	51.87	51.87	-6.74%	80,045
Apr 3, 2025	56.12	56.20	55.56	55.62	55.62	-2.16%	34,606
Apr 2, 2025	56.26	56.87	56.26	56.85	56.85	0.21%	15,043
Apr 1, 2025	56.69	56.84	56.14	56.73	56.73	0.09%	137,402
Mar 31, 2025	56.30	56.79	56.23	56.68	56.68	-0.81%	22,219
Mar 28, 2025	57.39	57.43	57.05	57.14	57.14	-0.95%	13,932
Mar 27, 2025	57.49	57.85	57.46	57.69	57.69	0.07%	27,497
Mar 26, 2025	57.94	58.15	57.51	57.65	57.65	-0.81%	17,484
Mar 25, 2025	58.16	58.29	57.99	58.12	58.12	0.73%	26,828
Mar 24, 2025	57.71	57.85	57.57	57.70	57.70	0.02%	24,972
Mar 21, 2025	57.59	57.78	57.49	57.69	57.69	-0.62%	16,194
Mar 20, 2025	57.64	58.07	57.64	58.05	58.05	-0.84%	25,963
Mar 19, 2025	58.24	58.72	58.19	58.54	58.54	0.14%	39,062
Mar 18, 2025	58.34	58.49	58.13	58.46	58.46	0.41%	38,478
Mar 17, 2025	57.70	58.31	57.70	58.22	58.22	1.13%	22,822
Mar 14, 2025	57.11	57.57	57.11	57.57	57.57	1.59%	24,059
Mar 13, 2025	56.74	56.92	56.50	56.67	56.67	-0.49%	35,127
Mar 12, 2025	56.89	57.06	56.62	56.95	56.95	0.55%	67,193
Mar 11, 2025	56.89	56.89	56.22	56.64	56.64	-0.33%	27,189
Mar 10, 2025	57.19	57.34	56.56	56.83	56.83	-2.02%	33,453
Mar 7, 2025	57.40	58.04	57.40	58.00	58.00	1.22%	34,924
Mar 6, 2025	57.34	57.84	57.22	57.30	57.30	-0.49%	29,650
Mar 5, 2025	56.96	57.66	56.96	57.58	57.58	2.55%	39,707
Mar 4, 2025	55.90	56.73	55.33	56.15	56.15	-0.51%	39,694
Mar 3, 2025	57.04	57.06	56.14	56.44	56.44	0.91%	69,480
Feb 28, 2025	55.70	55.93	55.53	55.93	55.93	0.07%	20,424
Feb 27, 2025	56.25	56.25	55.85	55.89	55.89	-0.82%	25,207
Feb 26, 2025	56.43	56.70	56.24	56.35	56.35	0.11%	22,428
Feb 25, 2025	56.46	56.50	56.07	56.29	56.29	0.90%	23,295
Feb 24, 2025	55.95	56.10	55.65	55.79	55.79	0.16%	18,292
Feb 21, 2025	56.18	56.18	55.64	55.70	55.70	-0.78%	46,357
Feb 20, 2025	56.05	56.15	55.88	56.14	56.14	0.68%	24,296
Feb 19, 2025	55.75	55.84	55.63	55.76	55.76	-1.05%	35,867
Feb 18, 2025	56.19	56.37	56.19	56.35	56.35	0.95%	23,025
Feb 14, 2025	56.10	56.17	55.82	55.82	55.82	0.13%	26,769
Feb 13, 2025	55.45	55.75	55.45	55.75	55.75	1.05%	20,194