AVIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	76.77	77.09	76.24	76.25	76.25	-1.15%	91,838
Jun 9, 2026	78.00	78.02	76.21	77.14	77.14	-0.23%	70,107
Jun 8, 2026	78.48	78.56	78.01	78.19	77.32	0.53%	127,640
Jun 5, 2026	79.33	79.33	77.58	77.78	76.92	-2.42%	87,462
Jun 4, 2026	79.68	79.84	79.50	79.71	78.82	0.49%	80,119
Jun 3, 2026	79.59	79.67	79.26	79.32	78.44	-0.79%	39,352
Jun 2, 2026	79.43	79.98	79.43	79.95	79.06	0.78%	50,570
Jun 1, 2026	79.29	79.58	78.90	79.33	78.45	-0.64%	154,598
May 29, 2026	79.94	80.25	79.72	79.84	78.95	0.34%	76,993
May 28, 2026	79.29	79.81	79.06	79.57	78.69	-0.15%	72,487
May 27, 2026	79.88	79.88	79.56	79.69	78.80	-0.51%	64,301
May 26, 2026	80.07	80.38	79.85	80.10	79.21	1.24%	77,500
May 22, 2026	79.31	79.34	78.91	79.12	78.24	-0.18%	79,598
May 21, 2026	78.75	79.51	78.37	79.26	78.38	0.18%	2,271,729
May 20, 2026	78.10	79.23	78.00	79.12	78.24	1.40%	1,359,405