AVIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	79.03	79.51	79.03	79.51	79.51	0.59%	101,355
May 12, 2026	78.80	79.09	78.29	79.04	79.04	-0.26%	67,054
May 11, 2026	79.15	79.39	79.08	79.25	79.25	0.29%	51,958
May 8, 2026	79.02	79.04	78.65	79.02	79.02	0.87%	51,193
May 7, 2026	79.47	79.49	78.27	78.34	78.34	-1.31%	94,757
May 6, 2026	79.05	79.42	79.05	79.38	79.38	2.20%	166,613
May 5, 2026	77.52	77.75	77.28	77.67	77.67	1.17%	59,794
May 4, 2026	77.24	77.42	76.58	76.77	76.77	-1.35%	89,986
May 1, 2026	78.20	78.23	77.74	77.82	77.82	-0.40%	67,885
Apr 30, 2026	77.23	78.26	77.11	78.13	78.13	2.45%	76,521
Apr 29, 2026	76.67	76.67	76.01	76.26	76.26	-0.97%	141,369
Apr 28, 2026	77.09	77.09	76.72	77.01	77.01	-0.04%	67,636
Apr 27, 2026	77.30	77.49	77.00	77.04	77.04	-0.35%	92,170
Apr 24, 2026	77.15	77.40	76.83	77.31	77.31	0.17%	61,433
Apr 23, 2026	77.44	77.71	76.46	77.18	77.18	-0.52%	60,694
Apr 22, 2026	77.97	77.97	77.50	77.58	77.58	0.32%	40,069
Apr 21, 2026	78.61	78.61	77.32	77.33	77.33	-2.05%	73,200
Apr 20, 2026	78.91	79.00	78.57	78.95	78.95	-0.43%	126,823
Apr 17, 2026	79.37	79.58	79.16	79.29	79.29	0.85%	68,328
Apr 16, 2026	78.91	78.91	78.38	78.62	78.62	-0.19%	54,772
Apr 15, 2026	79.00	79.00	78.61	78.77	78.77	-0.57%	53,052
Apr 14, 2026	79.23	79.34	78.99	79.22	79.22	0.44%	50,435
Apr 13, 2026	77.89	78.87	77.78	78.87	78.87	0.48%	65,741
Apr 10, 2026	78.58	78.77	78.24	78.49	78.49	0.28%	50,373
Apr 9, 2026	77.69	78.56	77.69	78.27	78.27	-0.13%	54,451
Apr 8, 2026	78.42	78.42	77.79	78.37	78.37	3.32%	116,361
Apr 7, 2026	75.39	75.93	74.78	75.85	75.85	-0.05%	62,845
Apr 6, 2026	75.65	75.97	75.43	75.89	75.89	0.49%	55,684
Apr 2, 2026	74.42	75.65	74.28	75.52	75.52	-0.37%	116,168
Apr 1, 2026	75.80	76.15	75.48	75.80	75.80	1.30%	241,332
Mar 31, 2026	73.86	74.84	73.52	74.83	74.83	3.13%	129,554
Mar 30, 2026	73.12	73.29	72.19	72.56	72.56	0.18%	250,187
Mar 27, 2026	72.61	73.33	72.28	72.43	72.43	-0.69%	72,287
Mar 26, 2026	73.56	74.02	72.91	72.93	72.93	-1.91%	63,615
Mar 25, 2026	74.31	74.59	74.06	74.35	74.35	1.60%	52,982
Mar 24, 2026	72.54	73.59	72.47	73.18	73.18	-0.11%	93,398
Mar 23, 2026	72.89	74.00	72.57	73.26	73.26	2.09%	115,612
Mar 20, 2026	73.37	73.37	71.40	71.76	71.76	-2.57%	61,289
Mar 19, 2026	72.70	74.05	72.55	73.65	73.65	-0.49%	60,309
Mar 18, 2026	74.81	74.81	73.94	74.01	74.01	-1.43%	89,983
Mar 17, 2026	75.36	75.50	74.98	75.08	75.08	0.58%	113,995
Mar 16, 2026	74.39	74.86	74.27	74.65	74.65	1.54%	89,008
Mar 13, 2026	74.71	74.82	73.49	73.52	73.52	-1.59%	70,837
Mar 12, 2026	75.25	75.25	74.26	74.71	74.71	-1.50%	79,244
Mar 11, 2026	75.55	75.91	75.25	75.85	75.85	0.25%	104,804
Mar 10, 2026	76.04	76.71	75.60	75.66	75.66	0.28%	103,565
Mar 9, 2026	74.17	75.65	73.44	75.45	75.35	0.28%	142,251
Mar 6, 2026	74.80	75.49	74.31	75.24	75.14	-0.86%	98,226
Mar 5, 2026	76.54	76.68	75.16	75.89	75.79	-2.17%	65,605
Mar 4, 2026	77.25	77.58	76.83	77.57	77.47	0.99%	77,397