AVIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.90	51.68	50.83	51.33	51.33	0.18%	160,625
Dec 19, 2024	51.65	51.65	51.18	51.24	51.24	-0.12%	68,086
Dec 18, 2024	52.56	52.62	51.24	51.30	51.30	-2.30%	61,499
Dec 17, 2024	52.74	52.74	52.46	52.51	52.51	-1.81%	37,727
Dec 16, 2024	53.56	53.63	53.44	53.48	52.83	-0.58%	22,024
Dec 13, 2024	53.95	53.95	53.65	53.79	53.13	-0.19%	26,257
Dec 12, 2024	54.13	54.26	53.88	53.89	53.23	-0.96%	16,004
Dec 11, 2024	54.35	54.41	54.19	54.41	53.74	0.50%	17,793
Dec 10, 2024	54.23	54.28	54.14	54.14	53.48	-0.76%	11,732
Dec 9, 2024	54.84	54.93	54.48	54.55	53.88	0.09%	15,440
Dec 6, 2024	54.82	54.82	54.41	54.50	53.83	-0.35%	26,571
Dec 5, 2024	54.54	54.79	54.54	54.69	54.02	0.96%	13,237
Dec 4, 2024	54.37	54.45	54.15	54.17	53.51	-0.18%	29,239
Dec 3, 2024	54.30	54.39	54.12	54.27	53.61	0.63%	27,386
Dec 2, 2024	53.88	53.97	53.59	53.93	53.27	0.04%	38,287
Nov 29, 2024	53.66	53.91	53.50	53.91	53.25	1.16%	12,159
Nov 27, 2024	53.14	53.45	53.10	53.29	52.64	0.65%	20,838
Nov 26, 2024	53.17	53.17	52.79	52.95	52.30	-0.93%	25,207
Nov 25, 2024	53.59	53.61	53.34	53.44	52.79	0.21%	27,511
Nov 22, 2024	53.03	53.33	53.03	53.33	52.68	0.34%	113,583
Nov 21, 2024	53.03	53.18	52.86	53.15	52.50	0.13%	87,500
Nov 20, 2024	52.98	53.08	52.76	53.08	52.43	-0.20%	31,658
Nov 19, 2024	52.88	53.26	52.81	53.19	52.54	-0.25%	22,042
Nov 18, 2024	52.96	53.37	52.96	53.32	52.67	0.72%	22,878
Nov 15, 2024	52.92	52.94	52.72	52.94	52.29	0.23%	33,043
Nov 14, 2024	53.02	53.12	52.79	52.82	52.17	0.15%	42,452
Nov 13, 2024	52.87	52.87	52.42	52.74	52.09	-0.38%	21,027
Nov 12, 2024	53.64	53.64	52.70	52.94	52.29	-1.84%	30,020
Nov 11, 2024	53.96	54.12	53.93	53.93	53.27	-0.11%	14,731
Nov 8, 2024	54.21	54.21	53.74	53.99	53.33	-1.59%	23,623
Nov 7, 2024	54.75	54.93	54.67	54.86	54.19	1.58%	20,559
Nov 6, 2024	53.94	54.03	53.61	54.01	53.35	-0.94%	22,505
Nov 5, 2024	54.20	54.57	54.20	54.52	53.85	1.02%	38,039
Nov 4, 2024	54.14	54.27	53.95	53.97	53.31	0.33%	49,933
Nov 1, 2024	53.99	54.08	53.76	53.79	53.13	0.22%	19,620
Oct 31, 2024	53.95	53.95	53.25	53.67	53.01	-0.44%	32,501
Oct 30, 2024	53.82	54.12	53.81	53.91	53.25	-0.34%	8,746
Oct 29, 2024	54.18	54.22	53.99	54.09	53.43	-0.53%	20,373
Oct 28, 2024	54.08	54.42	54.08	54.38	53.71	0.63%	19,507
Oct 25, 2024	54.30	54.38	53.97	54.04	53.38	-0.26%	26,948
Oct 24, 2024	54.22	54.22	53.96	54.18	53.52	0.50%	28,440
Oct 23, 2024	53.90	54.04	53.67	53.91	53.25	-0.94%	12,549
Oct 22, 2024	54.25	54.45	54.23	54.42	53.76	-0.25%	41,644
Oct 21, 2024	54.95	54.95	54.53	54.56	53.89	-1.21%	44,243
Oct 18, 2024	55.15	55.23	55.02	55.23	54.55	0.60%	24,846
Oct 17, 2024	55.08	55.12	54.90	54.90	54.23	-0.15%	24,933
Oct 16, 2024	54.93	55.00	54.89	54.98	54.31	0.38%	12,647
Oct 15, 2024	55.19	55.19	54.73	54.77	54.10	-1.17%	571,517
Oct 14, 2024	55.25	55.45	55.25	55.42	54.74	0.07%	24,713
Oct 11, 2024	55.13	55.49	55.13	55.38	54.70	0.16%	65,769
Oct 10, 2024	55.14	55.29	55.03	55.29	54.61	0.22%	37,968
Oct 9, 2024	54.83	55.19	54.83	55.17	54.50	-0.07%	22,013
Oct 8, 2024	55.31	55.31	55.04	55.21	54.53	-0.65%	12,875
Oct 7, 2024	55.67	55.70	55.37	55.57	54.89	-0.39%	33,629
Oct 4, 2024	55.47	55.79	55.47	55.79	55.11	1.11%	18,152
Oct 3, 2024	55.18	55.29	55.05	55.18	54.50	-0.79%	22,081
Oct 2, 2024	55.71	55.78	55.56	55.62	54.94	-0.34%	24,198
Oct 1, 2024	55.82	55.89	55.59	55.81	55.13	-0.59%	14,784
Sep 30, 2024	56.25	56.34	55.41	56.14	55.45	-0.39%	71,375
Sep 27, 2024	56.55	56.61	56.24	56.36	55.67	-0.12%	44,520
Sep 26, 2024	56.22	56.56	56.17	56.43	55.74	1.69%	47,080
Sep 25, 2024	55.98	55.98	55.44	55.49	54.81	-0.66%	21,776
Sep 24, 2024	55.74	55.92	55.64	55.86	55.18	0.78%	14,628
Sep 23, 2024	55.27	55.50	55.27	55.43	54.75	0.35%	13,984
Sep 20, 2024	55.43	55.43	55.02	55.23	54.55	-0.79%	46,944
Sep 19, 2024	55.52	55.74	55.27	55.67	54.99	1.96%	12,568
Sep 18, 2024	54.74	55.16	54.47	54.60	53.93	-0.02%	28,533
Sep 17, 2024	54.77	54.86	54.46	54.61	53.94	-0.26%	39,767
Sep 16, 2024	54.47	54.76	54.41	54.75	54.08	0.92%	19,589
Sep 13, 2024	54.15	54.46	54.12	54.25	53.59	0.48%	17,080
Sep 12, 2024	53.39	53.99	53.28	53.99	53.33	1.10%	42,505
Sep 11, 2024	53.02	53.45	52.65	53.40	52.75	0.36%	17,477
Sep 10, 2024	53.41	53.41	52.87	53.21	52.56	-0.82%	26,435
Sep 9, 2024	53.62	53.82	53.54	53.65	52.99	0.83%	36,421
Sep 6, 2024	54.00	54.10	53.14	53.21	52.56	-1.97%	65,193
Sep 5, 2024	54.43	54.49	54.06	54.28	53.62	0.26%	26,177
Sep 4, 2024	54.06	54.34	54.04	54.14	53.48	-0.35%	21,401
Sep 3, 2024	54.97	54.97	54.25	54.33	53.67	-1.90%	26,471
Aug 30, 2024	55.39	55.42	55.04	55.38	54.70	0.27%	45,053
Aug 29, 2024	55.24	55.45	55.15	55.23	54.55	0.42%	19,865
Aug 28, 2024	55.06	55.24	54.84	55.00	54.33	-0.67%	30,858
Aug 27, 2024	55.25	55.40	55.19	55.37	54.69	0.36%	30,748
Aug 26, 2024	55.17	55.32	55.07	55.17	54.50	-0.27%	43,838
Aug 23, 2024	54.63	55.32	54.62	55.32	54.64	1.97%	16,044
Aug 22, 2024	54.60	54.60	54.19	54.25	53.59	-0.42%	44,326
Aug 21, 2024	54.34	54.53	54.25	54.48	53.81	0.85%	18,426
Aug 20, 2024	54.16	54.17	53.93	54.02	53.36	-0.52%	24,161
Aug 19, 2024	54.13	54.43	54.13	54.30	53.64	1.06%	13,937
Aug 16, 2024	53.38	53.74	53.38	53.73	53.07	0.73%	33,756
Aug 15, 2024	53.14	53.43	53.14	53.34	52.69	1.20%	22,340
Aug 14, 2024	52.68	52.72	52.52	52.71	52.07	0.48%	23,068
Aug 13, 2024	51.97	52.50	51.97	52.46	51.82	1.45%	14,197
Aug 12, 2024	51.67	51.83	51.52	51.71	51.08	0.04%	89,708
Aug 9, 2024	51.32	51.69	51.23	51.69	51.06	0.66%	29,684
Aug 8, 2024	51.04	51.43	50.98	51.35	50.72	1.39%	17,094
Aug 7, 2024	51.33	51.41	50.62	50.65	50.03	0.48%	25,363
Aug 6, 2024	50.19	50.63	49.80	50.41	49.79	0.08%	42,729
Aug 5, 2024	50.66	50.66	49.48	50.37	49.75	-2.12%	67,198
Aug 2, 2024	51.66	51.67	51.19	51.46	50.83	-1.86%	25,515
Aug 1, 2024	53.31	53.31	52.20	52.43	51.79	-2.75%	41,251