AVIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	83.59	83.64	83.36	83.50	83.50	0.81%	133,000
Aug 20, 2026	82.81	83.05	82.64	82.83	82.83	-0.14%	79,727
Aug 19, 2026	83.14	83.29	82.72	82.95	82.95	0.58%	84,851
Aug 18, 2026	82.88	83.15	82.46	82.47	82.47	-0.73%	153,564
Aug 17, 2026	83.19	83.36	83.03	83.08	83.08	-0.08%	71,839
Aug 14, 2026	83.07	83.31	83.03	83.15	83.15	0.42%	46,652
Aug 13, 2026	82.92	82.92	82.67	82.80	82.80	-0.13%	69,552
Aug 12, 2026	83.02	83.05	82.75	82.91	82.91	0.40%	86,205
Aug 11, 2026	82.81	82.92	82.45	82.58	82.58	-0.07%	66,706
Aug 10, 2026	82.58	82.70	82.49	82.64	82.64	-0.28%	94,149
Aug 7, 2026	82.84	82.96	82.64	82.87	82.87	1.04%	230,935
Aug 6, 2026	82.26	82.50	81.95	82.02	82.02	0.23%	97,566
Aug 5, 2026	82.24	82.26	81.82	81.83	81.83	0.31%	126,271
Aug 4, 2026	81.26	81.72	81.23	81.58	81.58	0.67%	278,067
Aug 3, 2026	80.94	81.09	80.73	81.04	81.04	0.41%	158,842
Jul 31, 2026	80.77	80.89	79.97	80.71	80.71	-0.57%	74,074
Jul 30, 2026	80.35	81.25	80.27	81.17	81.17	2.36%	185,740
Jul 29, 2026	79.54	80.31	78.98	79.30	79.30	-0.25%	113,679
Jul 28, 2026	79.08	79.68	79.00	79.50	79.50	-0.03%	60,838
Jul 27, 2026	79.80	79.87	79.15	79.52	79.52	0.39%	155,009
Jul 24, 2026	79.10	79.51	79.07	79.21	79.21	0.57%	99,058
Jul 23, 2026	78.79	79.03	78.55	78.76	78.76	-0.91%	128,709
Jul 22, 2026	79.59	79.81	79.48	79.48	79.48	0.54%	83,474
Jul 21, 2026	78.67	79.15	78.50	79.05	79.05	1.35%	83,156
Jul 20, 2026	78.50	78.50	77.95	78.00	78.00	-0.71%	350,850
Jul 17, 2026	78.09	78.64	77.95	78.56	78.56	-0.20%	88,567
Jul 16, 2026	78.70	79.00	78.55	78.72	78.72	-0.79%	106,672
Jul 15, 2026	79.16	79.47	78.78	79.35	79.35	0.52%	83,001
Jul 14, 2026	79.16	79.47	78.86	78.94	78.94	0.87%	88,774
Jul 13, 2026	78.70	78.70	78.19	78.26	78.26	-0.69%	78,695
Jul 10, 2026	78.54	78.88	78.32	78.80	78.80	0.77%	55,657
Jul 9, 2026	77.92	78.36	77.92	78.20	78.20	0.39%	97,519
Jul 8, 2026	77.70	77.91	77.13	77.90	77.90	-0.79%	101,227
Jul 7, 2026	79.04	79.10	78.29	78.52	78.52	-0.91%	81,052
Jul 6, 2026	78.92	79.26	78.81	79.24	79.24	1.05%	72,000
Jul 2, 2026	78.54	78.88	77.92	78.42	78.42	1.61%	67,450
Jul 1, 2026	77.06	77.46	76.95	77.18	77.18	-0.31%	84,436
Jun 30, 2026	77.35	77.51	77.08	77.42	77.42	0.13%	109,985
Jun 29, 2026	77.26	77.37	76.72	77.32	77.32	0.35%	101,574
Jun 26, 2026	77.05	77.37	76.89	77.05	77.05	-0.49%	154,305
Jun 25, 2026	77.53	77.74	77.18	77.43	77.43	0.73%	64,602
Jun 24, 2026	76.90	77.05	76.59	76.87	76.87	-0.80%	79,034
Jun 23, 2026	77.48	77.72	77.29	77.49	77.49	-1.67%	123,675
Jun 22, 2026	78.80	78.97	78.61	78.81	78.81	0.22%	70,852
Jun 18, 2026	78.94	78.94	78.51	78.64	78.64	-0.06%	93,231
Jun 17, 2026	79.80	80.01	78.52	78.69	78.69	-1.08%	87,175
Jun 16, 2026	79.67	79.78	79.45	79.55	79.55	0.35%	63,178
Jun 15, 2026	79.73	79.78	79.18	79.27	79.27	0.56%	76,086
Jun 12, 2026	78.37	78.91	78.10	78.83	78.83	0.59%	72,171
Jun 11, 2026	76.93	78.37	76.77	78.37	78.37	2.78%	84,070