AVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	43.17	43.17	40.04	40.55	40.55	-6.46%	621,478
Jan 7, 2026	42.66	44.85	41.44	43.35	43.35	0.05%	344,442
Jan 6, 2026	43.35	44.67	42.00	43.33	43.33	-0.05%	659,089
Jan 5, 2026	46.18	46.21	41.58	43.35	43.35	-2.28%	829,507
Jan 2, 2026	45.61	47.69	43.91	44.36	44.36	0.61%	602,853
Dec 31, 2025	45.00	45.04	43.87	44.09	44.09	-2.11%	281,046
Dec 30, 2025	44.90	45.75	44.90	45.04	45.04	0.29%	515,225
Dec 29, 2025	44.66	45.16	43.71	44.91	44.91	-1.62%	375,025
Dec 26, 2025	45.34	45.92	44.57	45.65	45.65	1.06%	495,657
Dec 24, 2025	45.41	45.90	44.44	45.17	45.17	0.47%	466,556
Dec 23, 2025	42.87	45.16	42.30	44.96	44.96	4.15%	662,197
Dec 22, 2025	44.30	44.38	42.20	43.17	43.01	1.08%	845,926
Dec 19, 2025	41.05	43.06	40.88	42.71	42.55	6.22%	979,347
Dec 18, 2025	41.75	41.75	38.82	40.21	40.06	1.98%	1,052,403
Dec 17, 2025	44.58	44.58	38.20	39.43	39.29	-8.73%	1,698,547
Dec 16, 2025	41.71	44.75	41.60	43.20	43.04	0.65%	1,101,789
Dec 15, 2025	48.78	48.83	42.30	42.92	42.76	-11.25%	1,881,291
Dec 12, 2025	54.47	54.64	46.82	48.36	48.18	-23.16%	3,240,537
Dec 11, 2025	62.33	63.44	58.94	62.94	62.71	-2.86%	888,156
Dec 10, 2025	60.63	65.40	59.84	64.79	64.55	-13.02%	585,450
Dec 9, 2025	71.60	74.68	70.50	74.49	62.08	2.43%	225,998
Dec 8, 2025	73.15	74.75	71.37	72.72	60.60	5.57%	398,823
Dec 5, 2025	67.45	69.80	67.12	68.88	57.40	4.90%	253,938
Dec 4, 2025	65.37	66.66	64.27	65.66	54.72	-0.02%	121,877
Dec 3, 2025	65.30	66.10	62.17	65.67	54.73	-0.47%	209,098
Dec 2, 2025	68.29	70.06	65.46	65.98	54.99	-2.15%	205,250
Dec 1, 2025	70.78	70.78	67.24	67.43	56.20	-8.67%	372,070
Nov 28, 2025	72.50	73.83	71.59	73.83	61.53	2.73%	140,937
Nov 26, 2025	67.73	72.62	66.98	71.87	59.90	6.30%	417,053
Nov 25, 2025	67.23	68.53	62.97	67.61	56.35	3.90%	565,150
Nov 24, 2025	55.50	66.00	55.50	65.07	54.23	22.57%	527,957
Nov 21, 2025	54.95	55.79	50.64	53.09	44.24	-4.46%	287,978
Nov 20, 2025	61.72	65.00	54.90	55.57	46.31	-4.11%	435,182
Nov 19, 2025	53.54	59.58	52.78	57.95	48.29	8.01%	407,736
Nov 18, 2025	54.43	55.95	52.09	53.65	44.71	-1.27%	186,441
Nov 17, 2025	53.42	57.30	52.72	54.34	45.29	0.22%	177,144
Nov 14, 2025	50.75	54.96	50.10	54.22	45.19	1.16%	245,272
Nov 13, 2025	57.33	57.79	51.65	53.60	44.67	-8.53%	348,323
Nov 12, 2025	59.35	59.64	57.45	58.60	48.84	1.72%	130,248
Nov 11, 2025	59.80	60.79	56.76	57.61	48.01	-3.47%	173,157
Nov 10, 2025	59.63	60.15	58.49	59.68	49.74	5.01%	217,901
Nov 7, 2025	58.29	58.44	52.78	56.83	47.36	-3.60%	350,997
Nov 6, 2025	60.40	61.15	58.00	58.95	49.13	-1.83%	219,313
Nov 5, 2025	57.42	61.89	57.15	60.05	50.05	3.73%	283,622
Nov 4, 2025	59.60	63.40	57.49	57.89	48.24	-5.66%	334,165
Nov 3, 2025	64.76	65.51	61.01	61.36	51.14	-3.90%	251,402
Oct 31, 2025	67.06	67.06	62.34	63.85	53.21	-3.71%	297,555
Oct 30, 2025	69.64	69.91	63.93	66.31	55.26	-4.80%	507,227
Oct 29, 2025	65.15	69.90	65.15	69.65	58.05	6.96%	581,831
Oct 28, 2025	61.55	65.50	61.55	65.12	54.27	6.01%	528,276