AVIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	82.24	82.26	81.82	81.83	81.56	0.31%	126,275
Aug 4, 2026	81.26	81.72	81.23	81.58	81.31	0.67%	278,068
Aug 3, 2026	80.94	81.09	80.73	81.04	80.78	0.41%	158,843
Jul 31, 2026	80.77	80.89	79.97	80.71	80.45	-0.57%	74,075
Jul 30, 2026	80.35	81.25	80.27	81.17	80.91	2.36%	185,842
Jul 29, 2026	79.54	80.31	78.98	79.30	79.04	-0.25%	113,679
Jul 28, 2026	79.08	79.68	79.00	79.50	79.24	-0.03%	60,839
Jul 27, 2026	79.80	79.87	79.15	79.52	79.26	0.39%	155,011
Jul 24, 2026	79.10	79.51	79.07	79.21	78.95	0.57%	99,059
Jul 23, 2026	78.79	79.03	78.55	78.76	78.50	-0.91%	128,813
Jul 22, 2026	79.59	79.81	79.48	79.48	79.22	0.54%	83,475
Jul 21, 2026	78.67	79.15	78.50	79.05	78.79	1.35%	83,157
Jul 20, 2026	78.50	78.50	77.95	78.00	77.75	-0.71%	350,851
Jul 17, 2026	78.09	78.64	77.95	78.56	78.30	-0.20%	88,567
Jul 16, 2026	78.70	79.00	78.55	78.72	78.46	-0.79%	106,672
Jul 15, 2026	79.16	79.47	78.78	79.35	79.09	0.52%	83,001
Jul 14, 2026	79.16	79.47	78.86	78.94	78.68	0.87%	88,774
Jul 13, 2026	78.70	78.70	78.19	78.26	78.00	-0.69%	78,700
Jul 10, 2026	78.54	78.88	78.32	78.80	78.54	0.77%	55,657