AVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	30.51	31.16	29.62	29.60	29.60	-9.04%	525,718
Oct 21, 2026	32.61	32.81	31.50	32.54	32.54	1.85%	539,080
Oct 20, 2026	31.79	33.18	31.25	31.95	31.95	0.09%	561,397
Oct 19, 2026	32.75	33.00	31.82	31.92	31.92	3.50%	671,135
Oct 16, 2026	32.92	33.00	30.84	30.84	30.84	-9.05%	1,026,485
Oct 15, 2026	32.80	34.03	32.04	33.91	33.91	-1.42%	1,521,433
Oct 14, 2026	35.67	35.93	33.64	34.40	34.40	-6.19%	1,012,264
Oct 13, 2026	34.98	37.03	34.79	36.67	36.67	1.58%	857,048
Oct 12, 2026	37.02	37.38	36.03	36.10	36.10	-3.99%	626,849
Oct 9, 2026	38.30	38.58	37.45	37.60	37.60	0.86%	798,935
Oct 8, 2026	39.69	40.16	36.70	37.28	37.28	-8.56%	1,977,925
Oct 7, 2026	39.80	40.95	39.26	40.77	40.77	0.05%	1,105,472
Oct 6, 2026	38.86	41.77	38.25	40.75	40.75	7.15%	2,677,298
Oct 5, 2026	37.15	38.22	36.66	38.03	38.03	4.33%	1,690,042
Oct 2, 2026	35.51	36.87	34.93	36.45	36.45	6.49%	1,712,596
Oct 1, 2026	35.98	36.38	34.13	34.23	34.23	-4.25%	1,401,304
Sep 30, 2026	36.96	37.08	35.66	35.75	35.75	-2.27%	842,618
Sep 29, 2026	36.72	37.91	36.34	36.58	36.58	3.19%	1,235,293
Sep 28, 2026	36.13	36.71	34.97	35.45	35.45	-1.88%	1,090,360
Sep 25, 2026	36.15	36.46	35.45	36.13	36.13	1.43%	1,067,162
Sep 24, 2026	35.39	35.87	34.95	35.62	35.62	-2.73%	1,196,022
Sep 23, 2026	38.10	38.28	36.42	36.62	36.62	-5.25%	1,229,796
Sep 22, 2026	38.30	39.05	37.53	38.65	38.65	1.12%	1,832,114
Sep 21, 2026	37.72	38.72	36.61	38.42	38.22	3.20%	1,713,349
Sep 18, 2026	36.34	38.44	36.09	37.23	37.04	5.68%	1,862,272
Sep 17, 2026	35.14	35.94	34.85	35.23	35.05	4.54%	1,204,725
Sep 16, 2026	34.43	34.60	32.97	33.70	33.53	0.06%	1,334,316
Sep 15, 2026	35.06	35.24	33.40	33.68	33.51	-3.22%	871,101
Sep 14, 2026	35.66	35.96	34.60	34.80	34.62	-9.42%	1,476,904
Sep 11, 2026	39.08	39.40	38.36	38.42	38.22	0.63%	576,801
Sep 10, 2026	37.93	39.15	37.59	38.18	37.98	-1.98%	589,398
Sep 9, 2026	39.34	39.76	37.89	38.95	38.75	-2.45%	1,027,805
Sep 8, 2026	38.87	40.78	38.70	39.93	39.72	6.11%	1,908,541
Sep 4, 2026	38.07	38.07	36.81	37.63	37.44	0.03%	1,679,878
Sep 3, 2026	36.45	38.07	34.39	37.62	37.43	-5.71%	5,194,998
Sep 2, 2026	40.24	40.61	39.28	39.90	39.69	-0.99%	3,313,613
Sep 1, 2026	39.07	40.66	38.64	40.30	40.09	-0.71%	449,566
Aug 31, 2026	40.40	40.96	39.59	40.59	40.38	1.20%	498,068
Aug 28, 2026	41.41	41.85	39.44	40.11	39.90	-1.26%	795,941
Aug 27, 2026	38.78	40.79	38.49	40.62	40.41	8.58%	757,632
Aug 26, 2026	37.70	38.22	36.28	37.41	37.22	-0.66%	733,680
Aug 25, 2026	38.49	38.94	37.40	37.66	37.47	-1.28%	492,005
Aug 24, 2026	39.55	39.76	38.14	38.15	37.95	-5.17%	395,981
Aug 21, 2026	40.68	41.70	39.55	40.23	40.02	2.24%	624,920
Aug 20, 2026	39.45	40.00	39.00	39.35	39.15	0.72%	479,105
Aug 19, 2026	41.15	41.55	37.98	39.07	38.87	-9.20%	1,722,429
Aug 18, 2026	43.98	44.30	42.32	43.03	42.81	-6.42%	871,623
Aug 17, 2026	46.83	47.55	45.72	45.98	45.74	-0.28%	1,100,944
Aug 14, 2026	50.84	50.94	44.93	46.11	45.87	-11.92%	2,228,528
Aug 13, 2026	51.82	54.01	50.93	52.35	52.08	1.00%	155,693