AVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	53.60	53.84	49.80	49.76	-	-5.92%	306,943
Jun 18, 2026	52.43	53.22	51.53	52.89	52.89	9.03%	852,573
Jun 17, 2026	47.35	50.25	46.12	48.51	48.51	8.89%	947,036
Jun 16, 2026	47.97	48.24	44.55	44.55	44.55	-8.99%	585,598
Jun 15, 2026	49.30	49.31	47.67	48.95	48.95	6.41%	487,889
Jun 12, 2026	46.56	46.80	44.91	46.00	46.00	-1.75%	427,081
Jun 11, 2026	43.84	48.52	43.51	46.82	46.82	7.02%	614,451
Jun 10, 2026	45.91	47.14	43.50	43.75	43.75	-10.26%	696,109
Jun 9, 2026	51.26	52.78	43.35	48.75	48.75	-2.36%	907,741
Jun 8, 2026	51.30	51.41	48.70	49.93	49.93	5.45%	644,882
Jun 5, 2026	53.11	53.71	47.25	47.35	47.35	-15.79%	1,690,704
Jun 4, 2026	52.98	58.63	51.30	56.23	56.23	-25.37%	4,320,161
Jun 3, 2026	80.21	80.21	73.24	75.34	75.34	-0.97%	1,931,598
Jun 2, 2026	77.71	78.22	72.85	76.08	76.08	9.40%	1,469,557
Jun 1, 2026	66.43	71.28	64.38	69.54	69.54	5.67%	924,024
May 29, 2026	62.10	66.18	61.16	65.81	65.81	9.81%	916,521
May 28, 2026	58.28	60.78	56.50	59.93	59.93	2.13%	360,296
May 27, 2026	59.59	61.60	57.20	58.68	58.68	0.03%	366,261
May 26, 2026	57.93	62.36	57.50	58.66	58.66	3.77%	450,813
May 22, 2026	58.00	58.09	55.50	56.53	56.53	-0.46%	317,427
May 21, 2026	56.68	58.83	55.66	56.79	56.79	-1.34%	235,400
May 20, 2026	56.47	59.29	56.00	57.56	57.56	3.04%	200,451
May 19, 2026	55.75	57.63	54.44	55.86	55.86	-4.55%	241,072
May 18, 2026	58.78	58.85	56.80	58.52	58.52	-2.28%	264,836
May 15, 2026	61.90	61.90	58.94	59.89	59.89	-6.53%	296,187
May 14, 2026	57.39	64.90	57.34	64.07	64.07	10.92%	647,752
May 13, 2026	57.43	58.32	54.50	57.76	57.76	-1.08%	277,777
May 12, 2026	59.14	61.36	55.45	58.39	58.39	-4.48%	802,442
May 11, 2026	61.12	62.61	60.25	61.13	61.13	-0.81%	233,587
May 8, 2026	58.95	63.00	57.30	61.63	61.63	8.07%	368,864
May 7, 2026	59.71	60.82	55.16	57.03	57.03	-5.86%	356,796
May 6, 2026	63.42	64.00	58.40	60.58	60.58	-0.98%	304,541
May 5, 2026	59.53	62.89	58.91	61.18	61.18	5.32%	381,443
May 4, 2026	58.80	60.16	56.18	58.09	58.09	-2.24%	235,816
May 1, 2026	57.91	59.96	57.46	59.42	59.42	1.62%	181,031
Apr 30, 2026	57.85	58.65	54.88	58.47	58.47	5.92%	390,616
Apr 29, 2026	54.70	55.21	52.90	55.20	55.20	2.85%	241,939
Apr 28, 2026	53.73	55.34	52.29	53.67	53.67	-8.85%	359,105
Apr 27, 2026	59.61	60.14	57.85	58.88	58.88	-2.05%	215,396
Apr 24, 2026	60.55	60.84	56.38	60.11	60.11	1.16%	438,050
Apr 23, 2026	60.19	62.06	58.86	59.42	59.42	-1.36%	293,700
Apr 22, 2026	56.06	60.33	55.41	60.24	60.24	10.27%	343,271
Apr 21, 2026	53.89	55.05	52.67	54.63	54.63	1.00%	298,638
Apr 20, 2026	55.65	55.84	52.95	54.09	54.09	-3.12%	257,485
Apr 17, 2026	54.60	55.95	54.18	55.83	55.83	3.97%	362,689
Apr 16, 2026	52.89	54.03	52.17	53.70	53.70	0.85%	272,361
Apr 15, 2026	51.58	53.39	50.50	53.25	53.25	8.23%	622,345
Apr 14, 2026	48.73	49.55	48.08	49.20	49.20	0.61%	492,999
Apr 13, 2026	46.52	49.24	46.45	48.90	48.90	4.22%	382,247
Apr 10, 2026	44.35	48.09	44.30	46.92	46.92	9.22%	1,150,967