AVIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	61.69	61.73	61.29	61.70	61.70	0.19%	34,718
May 29, 2025	61.65	61.65	61.28	61.58	61.58	0.46%	33,516
May 28, 2025	61.47	61.47	61.25	61.30	61.30	-0.79%	29,505
May 27, 2025	61.97	61.97	61.65	61.79	61.79	1.16%	24,148
May 23, 2025	60.36	61.16	60.36	61.08	61.08	0.38%	26,966
May 22, 2025	60.76	61.06	60.67	60.85	60.85	-0.03%	25,769
May 21, 2025	61.19	61.45	60.84	60.87	60.87	-0.39%	25,875
May 20, 2025	60.92	61.20	60.91	61.11	61.11	0.64%	35,351
May 19, 2025	60.25	60.76	60.25	60.72	60.72	0.83%	29,947
May 16, 2025	60.07	60.24	59.89	60.22	60.22	0.27%	22,182
May 15, 2025	59.88	60.21	59.77	60.06	60.06	0.74%	25,286
May 14, 2025	60.09	60.09	59.55	59.62	59.62	-0.32%	76,119
May 13, 2025	59.58	59.92	59.50	59.81	59.81	0.55%	26,690
May 12, 2025	59.70	59.70	59.31	59.48	59.48	-0.03%	70,939
May 9, 2025	59.45	59.51	59.29	59.50	59.50	0.90%	76,741
May 8, 2025	59.38	59.38	58.97	58.97	58.97	-0.12%	31,502
May 7, 2025	59.34	59.36	58.95	59.04	59.04	-0.67%	67,256
May 6, 2025	59.22	59.70	59.22	59.44	59.44	0.35%	39,777
May 5, 2025	59.29	59.42	59.21	59.23	59.23	0.12%	54,189
May 2, 2025	59.16	59.21	58.98	59.16	59.16	1.61%	59,757
May 1, 2025	58.56	58.56	58.15	58.22	58.22	-0.33%	23,996
Apr 30, 2025	58.44	58.53	57.92	58.41	58.41	-0.41%	43,964
Apr 29, 2025	58.59	58.81	58.52	58.65	58.65	0.03%	59,537
Apr 28, 2025	58.25	58.65	58.18	58.63	58.63	0.81%	13,685
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