AVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	25.59	27.19	25.46	27.11	27.11	10.34%	348,536
Feb 25, 2025	25.61	26.04	24.18	24.57	24.57	-4.91%	242,278
Feb 24, 2025	28.82	28.92	25.82	25.84	25.84	-9.81%	251,249
Feb 21, 2025	30.66	31.14	28.23	28.65	28.65	-7.31%	236,188
Feb 20, 2025	31.28	31.50	29.92	30.91	30.91	-1.97%	253,376
Feb 19, 2025	31.29	31.58	30.34	31.53	31.53	0.19%	285,114
Feb 18, 2025	31.93	32.23	30.34	31.47	31.47	-3.73%	463,332
Feb 14, 2025	33.24	33.48	31.61	32.69	32.69	-2.59%	233,716
Feb 13, 2025	33.60	33.89	32.13	33.56	33.56	-0.36%	349,447
Feb 12, 2025	31.95	33.73	31.90	33.68	33.68	0.99%	462,033
Feb 11, 2025	32.50	34.17	32.00	33.35	33.35	-0.09%	249,957
Feb 10, 2025	31.39	33.56	31.29	33.38	33.38	8.94%	407,670
Feb 7, 2025	33.49	33.65	30.43	30.64	30.64	-5.64%	1,050,013
Feb 6, 2025	33.53	33.53	31.70	32.47	32.47	-0.67%	563,451
Feb 5, 2025	33.03	34.25	31.46	32.69	32.69	8.64%	646,877
Feb 4, 2025	29.24	30.19	28.21	30.09	30.09	4.59%	315,729
Feb 3, 2025	28.17	29.65	27.75	28.77	28.77	-3.59%	377,366
Jan 31, 2025	29.45	31.25	28.55	29.84	29.84	5.40%	955,865
Jan 30, 2025	29.14	29.93	27.90	28.31	28.31	8.59%	703,039
Jan 29, 2025	26.68	27.28	25.14	26.07	26.07	-0.87%	566,507
Jan 28, 2025	26.46	26.93	24.18	26.30	26.30	4.91%	859,388
Jan 27, 2025	28.16	30.00	23.23	25.07	25.07	-34.53%	1,781,826
Jan 24, 2025	38.28	39.87	37.61	38.29	38.29	3.37%	731,007
Jan 23, 2025	36.43	37.04	35.80	37.04	37.04	-0.56%	288,769
Jan 22, 2025	38.92	39.10	37.21	37.25	37.25	0.43%	464,917
Jan 21, 2025	37.49	37.79	36.20	37.09	37.09	2.43%	329,172
Jan 17, 2025	35.96	36.36	34.80	36.21	36.21	7.16%	257,657
Jan 16, 2025	35.62	36.51	33.79	33.79	33.79	0.96%	332,867
Jan 15, 2025	33.65	34.11	32.80	33.47	33.47	2.89%	235,707
Jan 14, 2025	33.09	34.15	32.06	32.53	32.53	-0.37%	184,057
Jan 13, 2025	31.07	33.77	31.07	32.65	32.65	0.86%	261,251
Jan 10, 2025	33.31	33.33	31.55	32.37	32.37	-4.46%	257,374
Jan 8, 2025	33.96	34.87	33.00	33.88	33.88	0.47%	259,888
Jan 7, 2025	36.84	36.85	33.46	33.72	33.72	-6.77%	358,223
Jan 6, 2025	36.28	37.69	35.20	36.17	36.17	3.76%	547,058
Jan 3, 2025	35.16	36.14	33.94	34.86	34.86	-0.03%	399,063
Jan 2, 2025	36.14	37.09	34.36	34.87	34.87	0.29%	580,002
Dec 31, 2024	36.00	36.50	34.64	34.77	34.77	-3.34%	366,723
Dec 30, 2024	35.60	36.94	34.76	35.97	35.97	-5.27%	507,732
Dec 27, 2024	38.95	39.12	36.20	37.97	37.97	-2.87%	536,783
Dec 26, 2024	37.45	39.70	36.69	39.09	39.09	4.63%	574,381
Dec 24, 2024	37.40	37.40	35.90	37.36	37.36	5.96%	736,790
Dec 23, 2024	33.53	35.48	33.11	35.26	35.26	10.78%	763,802
Dec 20, 2024	31.55	34.45	31.22	31.83	31.76	2.31%	616,884
Dec 19, 2024	33.74	33.83	30.85	31.11	31.04	-4.04%	202,821
Dec 18, 2024	37.71	37.71	31.36	32.42	32.35	-14.46%	427,768
Dec 17, 2024	38.00	38.54	35.84	37.90	37.82	-7.74%	695,687
Dec 16, 2024	35.46	41.49	35.46	41.08	40.99	22.37%	1,317,326
Dec 13, 2024	30.67	34.50	30.24	33.57	33.50	48.47%	658,752
Dec 12, 2024	22.57	22.93	21.50	22.61	22.56	-2.77%	306,430
Dec 11, 2024	22.48	23.64	21.76	23.26	23.20	13.27%	185,165
Dec 10, 2024	22.15	22.15	20.04	20.53	20.49	-8.02%	137,202
Dec 9, 2024	22.38	22.63	21.62	22.32	22.27	-0.76%	77,964
Dec 6, 2024	20.20	22.75	20.15	22.49	22.44	11.07%	134,305
Dec 5, 2024	20.39	20.72	20.05	20.25	20.20	-0.45%	62,952
Dec 4, 2024	20.95	21.38	19.94	20.34	20.29	2.67%	101,584
Dec 3, 2024	18.93	19.81	18.89	19.81	19.77	2.11%	48,606
Dec 2, 2024	18.98	19.83	18.98	19.40	19.36	5.55%	39,937
Nov 29, 2024	17.88	18.52	17.88	18.38	18.34	2.62%	52,826
Nov 27, 2024	18.44	18.44	17.42	17.91	17.87	-6.18%	31,207
Nov 26, 2024	19.18	19.29	18.60	19.09	19.05	0.13%	13,539
Nov 25, 2024	19.22	19.32	18.76	19.07	19.02	0.35%	67,393
Nov 22, 2024	18.91	19.00	18.60	19.00	18.96	0.32%	16,881
Nov 21, 2024	19.41	19.41	18.17	18.94	18.90	0.96%	29,712
Nov 20, 2024	19.22	19.22	18.26	18.76	18.72	-2.61%	17,248
Nov 19, 2024	19.48	19.48	19.09	19.26	19.22	-0.19%	79,993
Nov 18, 2024	19.00	19.46	18.59	19.30	19.26	0.53%	17,110
Nov 15, 2024	20.17	20.17	18.96	19.20	19.16	-6.53%	48,649
Nov 14, 2024	21.52	21.52	20.44	20.54	20.50	-3.93%	29,557
Nov 13, 2024	21.67	21.75	21.09	21.38	21.33	-2.77%	24,422
Nov 12, 2024	22.56	22.56	21.38	21.99	21.94	-2.86%	32,001
Nov 11, 2024	23.85	23.85	22.11	22.64	22.59	-5.12%	21,683
Nov 8, 2024	23.80	24.27	23.50	23.86	23.81	-0.40%	15,290
Nov 7, 2024	23.44	24.18	23.44	23.96	23.90	4.68%	30,226
Nov 6, 2024	22.93	23.04	22.14	22.89	22.84	6.99%	21,275
Nov 5, 2024	21.05	21.60	21.02	21.39	21.34	5.79%	17,700
Nov 4, 2024	20.42	21.13	20.22	20.22	20.17	-0.32%	11,569
Nov 1, 2024	20.19	20.84	20.11	20.28	20.24	-1.58%	19,219
Oct 31, 2024	21.14	21.14	20.03	20.61	20.56	-7.52%	18,480
Oct 30, 2024	22.55	22.84	22.20	22.28	22.24	-2.83%	31,711
Oct 29, 2024	20.98	23.24	20.96	22.93	22.88	8.17%	31,466
Oct 28, 2024	21.66	21.66	21.10	21.20	21.15	-0.88%	28,156
Oct 25, 2024	21.69	22.34	21.39	21.39	21.34	1.56%	15,559
Oct 24, 2024	21.78	21.78	20.85	21.06	21.01	-2.68%	16,792
Oct 23, 2024	22.72	22.91	21.42	21.64	21.59	-6.45%	32,042
Oct 22, 2024	22.99	23.27	22.76	23.13	23.08	-0.55%	15,661
Oct 21, 2024	23.00	23.73	22.89	23.26	23.21	-0.47%	16,088
Oct 18, 2024	23.59	23.98	23.00	23.37	23.32	-1.53%	49,166
Oct 17, 2024	23.55	24.61	23.51	23.73	23.68	5.51%	17,974
Oct 16, 2024	22.82	22.84	22.22	22.49	22.44	0.93%	12,170
Oct 15, 2024	23.74	23.74	21.93	22.29	22.24	-7.08%	16,763
Oct 14, 2024	24.35	24.62	23.44	23.99	23.93	0.73%	23,725
Oct 11, 2024	23.05	23.91	22.80	23.81	23.76	-4.42%	14,212