AVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	72.50	73.60	71.59	73.15	-	1.78%	76,662
Nov 26, 2025	67.73	72.62	66.98	71.87	71.87	6.30%	409,150
Nov 25, 2025	67.23	68.53	62.97	67.61	67.61	3.90%	562,272
Nov 24, 2025	55.50	66.00	55.50	65.07	65.07	22.57%	513,889
Nov 21, 2025	54.95	55.79	50.64	53.09	53.09	-4.46%	287,133
Nov 20, 2025	61.72	65.00	54.90	55.57	55.57	-4.11%	435,182
Nov 19, 2025	53.54	59.58	52.78	57.95	57.95	8.01%	407,736
Nov 18, 2025	54.43	55.95	52.09	53.65	53.65	-1.27%	186,441
Nov 17, 2025	53.42	57.30	52.72	54.34	54.34	0.22%	177,144
Nov 14, 2025	50.75	54.96	50.10	54.22	54.22	1.16%	245,272
Nov 13, 2025	57.33	57.79	51.65	53.60	53.60	-8.53%	348,323
Nov 12, 2025	59.35	59.64	57.45	58.60	58.60	1.72%	130,248
Nov 11, 2025	59.80	60.79	56.76	57.61	57.61	-3.47%	173,157
Nov 10, 2025	59.63	60.15	58.49	59.68	59.68	5.01%	217,901
Nov 7, 2025	58.29	58.44	52.78	56.83	56.83	-3.60%	350,997
Nov 6, 2025	60.40	61.15	58.00	58.95	58.95	-1.83%	219,313
Nov 5, 2025	57.42	61.89	57.15	60.05	60.05	3.73%	283,622
Nov 4, 2025	59.60	63.40	57.49	57.89	57.89	-5.66%	334,165
Nov 3, 2025	64.76	65.51	61.01	61.36	61.36	-3.90%	251,402
Oct 31, 2025	67.06	67.06	62.34	63.85	63.85	-3.71%	297,555
Oct 30, 2025	69.64	69.91	63.93	66.31	66.31	-4.80%	507,227
Oct 29, 2025	65.15	69.90	65.15	69.65	69.65	6.96%	581,831
Oct 28, 2025	61.55	65.50	61.55	65.12	65.12	6.01%	528,276
Oct 27, 2025	61.48	61.64	59.20	61.43	61.43	4.31%	315,577
Oct 24, 2025	58.53	60.20	58.00	58.89	58.89	5.92%	330,506
Oct 23, 2025	55.01	56.41	54.65	55.60	55.60	2.15%	150,921
Oct 22, 2025	56.73	56.98	52.96	54.43	54.43	-1.57%	292,752
Oct 21, 2025	57.75	57.86	54.87	55.30	55.30	-3.78%	203,533
Oct 20, 2025	58.96	59.75	56.99	57.47	57.47	-0.16%	197,438
Oct 17, 2025	57.69	58.01	54.69	57.56	57.56	-2.77%	302,087
Oct 16, 2025	60.08	62.12	57.70	59.20	59.20	1.71%	389,439
Oct 15, 2025	59.32	60.81	57.00	58.21	58.21	4.22%	534,120
Oct 14, 2025	57.77	58.05	54.45	55.85	55.85	-7.06%	408,063
Oct 13, 2025	59.00	60.98	56.11	60.09	60.09	19.49%	1,107,047
Oct 10, 2025	57.10	58.82	50.11	50.29	50.29	-11.74%	655,457
Oct 9, 2025	57.34	57.76	55.61	56.98	56.98	-0.54%	280,645
Oct 8, 2025	53.41	57.50	53.25	57.29	57.29	5.53%	429,762
Oct 7, 2025	54.45	54.83	51.18	54.29	54.29	0.41%	447,278
Oct 6, 2025	54.06	56.78	53.74	54.07	54.07	-1.58%	509,273
Oct 3, 2025	56.13	56.94	54.13	54.94	54.94	-0.11%	353,939
Oct 2, 2025	57.86	57.86	54.11	55.00	55.00	2.92%	610,505
Oct 1, 2025	51.61	54.89	50.70	53.44	53.44	2.10%	478,155
Sep 30, 2025	52.26	52.65	50.76	52.34	52.34	1.06%	304,620
Sep 29, 2025	54.23	55.96	51.64	51.79	51.79	-3.83%	301,818
Sep 26, 2025	54.84	55.38	52.75	53.85	53.85	-0.99%	220,205
Sep 25, 2025	53.46	55.00	51.54	54.39	54.39	-1.86%	391,419
Sep 24, 2025	55.23	55.70	53.71	55.42	55.42	0.11%	304,910
Sep 23, 2025	55.56	57.45	54.81	55.36	55.36	-0.36%	735,422
Sep 22, 2025	56.80	58.09	55.40	55.56	55.42	-3.07%	513,973
Sep 19, 2025	57.20	57.75	54.63	57.32	57.17	-0.21%	269,536