AVIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	79.44	79.73	79.44	79.84	79.84	1.14%	87,367
Oct 14, 2026	79.03	79.04	78.64	78.94	78.94	-0.77%	75,279
Oct 13, 2026	79.49	79.63	79.17	79.55	79.55	0.75%	91,354
Oct 12, 2026	78.95	79.12	78.89	78.96	78.96	-0.05%	77,377
Oct 9, 2026	78.83	79.00	78.71	79.00	79.00	0.34%	71,487
Oct 8, 2026	78.43	78.73	78.10	78.73	78.73	0.04%	283,264
Oct 7, 2026	78.76	78.79	78.48	78.70	78.70	-1.08%	131,935
Oct 6, 2026	79.53	79.86	79.49	79.56	79.56	0.03%	72,343
Oct 5, 2026	79.21	79.58	78.80	79.54	79.54	0.09%	131,945
Oct 2, 2026	79.17	79.49	78.92	79.47	79.47	0.93%	85,860
Oct 1, 2026	79.10	79.14	78.37	78.74	78.74	-1.12%	95,958
Sep 30, 2026	80.46	80.46	79.44	79.63	79.63	-0.57%	104,257
Sep 29, 2026	80.38	80.38	79.70	80.09	80.09	-0.90%	87,658
Sep 28, 2026	80.90	81.08	80.57	80.82	80.82	-0.58%	60,248
Sep 25, 2026	80.97	81.30	80.72	81.29	81.29	0.83%	47,901
Sep 24, 2026	80.66	80.76	80.21	80.62	80.62	-0.19%	108,342
Sep 23, 2026	81.28	81.28	80.57	80.77	80.77	-1.54%	105,041
Sep 22, 2026	82.05	82.17	81.59	82.03	82.03	0.21%	101,114
Sep 21, 2026	82.07	82.07	81.65	81.86	81.86	0.60%	111,075
Sep 18, 2026	81.34	81.46	81.10	81.37	81.37	-1.18%	103,109
Sep 17, 2026	82.38	82.50	82.28	82.34	82.34	1.12%	92,969
Sep 16, 2026	82.34	82.35	81.00	81.43	81.43	-0.66%	90,016
Sep 15, 2026	81.93	82.05	81.69	81.97	81.97	-0.26%	53,939
Sep 14, 2026	82.14	82.52	81.87	82.18	82.18	-0.66%	63,668
Sep 11, 2026	82.89	82.89	82.57	82.73	82.73	0.99%	56,593
Sep 10, 2026	82.16	82.24	81.74	81.92	81.92	-0.69%	133,516
Sep 9, 2026	82.94	83.00	82.46	82.49	82.49	-0.66%	85,593
Sep 8, 2026	83.40	83.52	82.96	83.04	83.04	-0.39%	56,586
Sep 4, 2026	83.43	83.80	83.35	83.64	83.37	-0.24%	73,218
Sep 3, 2026	83.55	83.94	83.38	83.84	83.57	1.37%	96,551
Sep 2, 2026	82.52	82.80	82.40	82.71	82.44	0.42%	104,170
Sep 1, 2026	82.63	82.88	82.18	82.36	82.09	-0.60%	56,170
Aug 31, 2026	83.24	83.31	82.68	82.86	82.59	-0.17%	93,551
Aug 28, 2026	83.58	83.62	82.81	83.00	82.73	-0.31%	68,781
Aug 27, 2026	83.37	83.37	82.97	83.26	82.99	-0.37%	66,798
Aug 26, 2026	83.80	83.91	83.52	83.57	83.30	-0.38%	49,427
Aug 25, 2026	83.68	83.93	83.52	83.89	83.62	0.59%	83,769
Aug 24, 2026	83.43	83.52	83.31	83.40	83.13	-0.12%	57,737
Aug 21, 2026	83.59	83.64	83.36	83.50	83.23	0.81%	133,001
Aug 20, 2026	82.81	83.05	82.64	82.83	82.56	-0.14%	79,728
Aug 19, 2026	83.14	83.29	82.72	82.95	82.68	0.58%	84,851
Aug 18, 2026	82.88	83.15	82.46	82.47	82.20	-0.73%	156,379
Aug 17, 2026	83.19	83.36	83.03	83.08	82.81	-0.08%	73,610
Aug 14, 2026	83.07	83.31	83.03	83.15	82.88	0.42%	47,627
Aug 13, 2026	82.92	82.92	82.67	82.80	82.53	-0.13%	69,729
Aug 12, 2026	83.02	83.05	82.75	82.91	82.64	0.40%	86,206
Aug 11, 2026	82.81	82.92	82.45	82.58	82.31	-0.07%	66,708
Aug 10, 2026	82.58	82.70	82.49	82.64	82.37	-0.28%	94,150
Aug 7, 2026	82.84	82.96	82.64	82.87	82.60	1.04%	230,935
Aug 6, 2026	82.26	82.50	81.95	82.02	81.75	0.23%	97,567