AVIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	70.50	70.50	70.10	70.17	69.16	-0.18%	29,032
Dec 5, 2025	70.41	70.64	70.24	70.29	69.28	-0.03%	67,464
Dec 4, 2025	70.46	70.55	70.20	70.31	69.30	0.24%	43,262
Dec 3, 2025	69.99	70.20	69.89	70.14	69.13	0.50%	42,906
Dec 2, 2025	69.81	69.81	69.53	69.79	68.79	0.29%	40,881
Dec 1, 2025	69.75	69.86	69.57	69.59	68.59	-0.26%	29,527
Nov 28, 2025	69.59	69.82	69.48	69.77	68.77	0.43%	19,085
Nov 26, 2025	68.99	69.55	68.99	69.47	68.47	1.29%	36,126
Nov 25, 2025	68.37	68.72	68.16	68.59	67.60	1.17%	39,363
Nov 24, 2025	67.56	67.87	67.45	67.79	66.82	0.19%	51,429
Nov 21, 2025	67.29	67.76	67.02	67.66	66.69	1.39%	46,376
Nov 20, 2025	68.31	68.31	66.74	66.74	65.78	-1.45%	51,638
Nov 19, 2025	67.88	68.08	67.49	67.72	66.75	-0.18%	63,916
Nov 18, 2025	67.73	68.07	67.47	67.84	66.87	-0.93%	51,059
Nov 17, 2025	68.92	69.11	68.28	68.48	67.50	-1.08%	74,250
Nov 14, 2025	68.97	69.41	68.77	69.23	68.24	-0.22%	55,547
Nov 13, 2025	70.09	70.10	69.30	69.38	68.39	-0.97%	69,570
Nov 12, 2025	69.78	70.18	69.78	70.06	69.06	0.85%	53,918
Nov 11, 2025	69.22	69.60	69.22	69.47	68.47	0.52%	21,816
Nov 10, 2025	68.70	69.15	68.59	69.11	68.12	1.47%	38,592
Nov 7, 2025	67.50	68.12	67.42	68.11	67.13	0.53%	41,171
Nov 6, 2025	67.83	67.98	67.62	67.76	66.78	0.13%	37,348
Nov 5, 2025	67.35	67.86	67.35	67.67	66.70	0.74%	105,325
Nov 4, 2025	67.16	67.50	67.10	67.17	66.21	-1.13%	49,479
Nov 3, 2025	67.97	68.02	67.77	67.94	66.97	-0.01%	38,998
Oct 31, 2025	68.15	68.15	67.75	67.95	66.98	-0.40%	39,900
Oct 30, 2025	67.92	68.43	67.92	68.22	67.24	-0.15%	47,258
Oct 29, 2025	68.68	68.85	68.10	68.33	67.35	-0.31%	89,561
Oct 28, 2025	68.44	68.69	68.30	68.54	67.55	-0.15%	54,661
Oct 27, 2025	68.60	68.64	68.47	68.64	67.66	0.63%	34,355
Oct 24, 2025	68.24	68.32	68.13	68.21	67.23	0.10%	48,212
Oct 23, 2025	68.05	68.25	67.99	68.14	67.16	0.61%	72,083
Oct 22, 2025	67.50	67.77	67.33	67.73	66.76	0.30%	45,038
Oct 21, 2025	67.89	67.89	67.49	67.53	66.56	-1.08%	54,497