AVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	33.86	34.11	33.32	33.65	-	2.34%	122,519
Mar 31, 2026	30.74	33.04	30.31	32.88	32.88	10.78%	277,525
Mar 30, 2026	31.24	32.01	28.95	29.68	29.68	-4.78%	272,145
Mar 27, 2026	32.54	32.63	30.84	31.17	31.17	-5.77%	342,864
Mar 26, 2026	34.05	34.64	33.05	33.08	33.08	-5.94%	342,157
Mar 25, 2026	36.14	36.35	34.72	35.17	35.17	0.29%	236,251
Mar 24, 2026	35.33	36.33	34.28	35.07	35.07	-3.09%	266,867
Mar 23, 2026	35.04	37.12	34.64	36.19	35.93	7.64%	398,111
Mar 20, 2026	35.58	35.95	33.44	33.62	33.38	-5.96%	312,883
Mar 19, 2026	34.08	36.39	33.21	35.75	35.50	2.66%	282,515
Mar 18, 2026	35.82	36.95	34.75	34.83	34.58	-3.42%	358,846
Mar 17, 2026	36.92	37.25	35.16	36.06	35.80	-2.09%	309,565
Mar 16, 2026	37.06	37.80	35.92	36.83	36.57	1.54%	342,420
Mar 13, 2026	39.96	40.04	36.10	36.27	36.01	-8.06%	460,276
Mar 12, 2026	39.83	40.42	38.67	39.45	39.17	-3.40%	287,921
Mar 11, 2026	41.07	41.91	40.15	40.84	40.55	-0.73%	234,103
Mar 10, 2026	42.53	43.67	40.71	41.14	40.85	-1.70%	651,866
Mar 9, 2026	37.58	42.50	36.89	41.85	41.55	9.15%	911,270
Mar 6, 2026	37.85	41.43	37.74	38.34	38.07	-1.59%	1,136,025
Mar 5, 2026	38.20	39.68	36.80	38.96	38.68	9.50%	2,085,168
Mar 4, 2026	35.19	36.64	34.42	35.58	35.33	2.39%	1,297,138
Mar 3, 2026	34.61	35.17	33.30	34.75	34.50	-2.96%	594,960
Mar 2, 2026	33.72	36.18	33.24	35.81	35.56	-0.80%	467,646
Feb 27, 2026	33.99	36.14	33.86	36.10	35.84	-1.23%	381,324
Feb 26, 2026	37.78	37.78	33.42	36.55	36.29	-6.57%	1,167,000
Feb 25, 2026	38.65	39.90	38.41	39.12	38.84	4.35%	451,059
Feb 24, 2026	36.90	38.16	34.94	37.49	37.22	-3.00%	456,248
Feb 23, 2026	39.11	40.58	37.54	38.65	38.38	-1.35%	384,140
Feb 20, 2026	39.00	41.00	38.57	39.18	38.90	-0.94%	328,207
Feb 19, 2026	39.37	40.60	38.60	39.55	39.27	0.13%	237,756
Feb 18, 2026	38.53	40.50	38.16	39.50	39.22	0.48%	320,007
Feb 17, 2026	36.25	39.99	35.59	39.31	39.03	4.69%	294,954
Feb 13, 2026	38.61	39.60	37.50	37.55	37.28	-3.84%	341,532
Feb 12, 2026	42.00	42.65	38.70	39.05	38.77	-6.78%	381,961
Feb 11, 2026	42.82	42.82	39.69	41.89	41.59	1.45%	354,606
Feb 10, 2026	43.12	43.12	41.20	41.29	41.00	-2.06%	435,677
Feb 9, 2026	39.13	44.17	39.13	42.16	41.86	6.55%	837,993
Feb 6, 2026	36.37	40.01	35.92	39.57	39.29	14.20%	857,756
Feb 5, 2026	35.44	38.18	33.83	34.65	34.40	1.76%	862,735
Feb 4, 2026	36.69	36.69	31.20	34.05	33.81	-7.91%	1,182,415
Feb 3, 2026	40.67	41.37	34.10	36.98	36.71	-6.51%	1,229,853
Feb 2, 2026	38.38	40.59	38.28	39.55	39.27	-0.18%	458,766
Jan 30, 2026	39.69	41.20	38.87	39.62	39.34	0.48%	587,267
Jan 29, 2026	40.00	40.70	36.97	39.43	39.15	-1.60%	605,071
Jan 28, 2026	41.45	41.67	38.54	40.07	39.79	0.15%	721,646
Jan 27, 2026	39.33	40.41	38.71	40.01	39.73	4.93%	733,180
Jan 26, 2026	37.05	39.01	36.50	38.13	37.86	2.86%	619,636
Jan 23, 2026	36.77	37.50	35.70	37.07	36.81	-3.41%	800,985
Jan 22, 2026	40.71	41.05	38.24	38.38	38.11	-2.19%	840,755
Jan 21, 2026	40.71	40.78	38.10	39.24	38.96	-2.27%	933,635