AVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	69.01	69.01	68.82	68.97	68.97	1.07%	5,438
Jun 5, 2025	68.61	68.78	68.08	68.24	68.24	-0.31%	11,775
Jun 4, 2025	68.73	68.74	68.45	68.45	68.45	-0.10%	15,709
Jun 3, 2025	68.03	68.63	68.03	68.52	68.52	0.78%	35,842
Jun 2, 2025	67.50	67.99	67.50	67.99	67.99	0.58%	14,217
May 30, 2025	67.31	67.77	67.04	67.60	67.60	-0.15%	25,905
May 29, 2025	67.60	67.70	67.37	67.70	67.70	0.31%	19,624
May 28, 2025	68.06	68.06	67.49	67.49	67.49	-0.56%	26,187
May 27, 2025	67.29	67.92	67.19	67.87	67.87	1.97%	75,049
May 23, 2025	66.20	66.81	66.20	66.56	66.56	-0.66%	146,225
May 22, 2025	66.91	67.36	66.82	67.00	67.00	-0.06%	22,185
May 21, 2025	67.79	68.02	66.94	67.04	67.04	-1.77%	23,043
May 20, 2025	68.35	68.44	67.87	68.25	68.25	-0.41%	18,140
May 19, 2025	68.00	68.56	68.00	68.53	68.53	0.03%	16,009
May 16, 2025	68.10	68.51	68.03	68.51	68.51	0.82%	26,232
May 15, 2025	67.54	68.03	67.50	67.95	67.95	0.27%	72,159
May 14, 2025	67.80	67.90	67.56	67.77	67.77	-0.01%	43,294
May 13, 2025	67.47	68.01	67.47	67.78	67.78	0.86%	17,056
May 12, 2025	66.86	67.25	66.61	67.20	67.20	3.50%	30,468
May 9, 2025	65.21	65.22	64.79	64.93	64.93	-0.08%	40,696
May 8, 2025	64.93	65.58	64.67	64.98	64.98	0.82%	19,810
May 7, 2025	64.37	64.50	63.93	64.45	64.45	0.51%	31,036
May 6, 2025	64.10	64.49	63.90	64.12	64.12	-0.74%	20,089
May 5, 2025	64.51	64.99	64.51	64.60	64.60	-0.54%	27,654
May 2, 2025	64.65	65.09	64.57	64.95	64.95	1.75%	53,561
May 1, 2025	64.11	64.34	63.81	63.83	63.83	0.49%	49,158
Apr 30, 2025	62.35	63.52	61.99	63.52	63.52	0.02%	29,643
Apr 29, 2025	63.14	63.62	62.90	63.51	63.51	0.63%	22,125
Apr 28, 2025	63.22	63.26	62.54	63.11	63.11	0.06%	46,456
Apr 25, 2025	62.64	63.17	62.54	63.07	63.07	0.30%	25,458
Apr 24, 2025	61.72	62.88	61.72	62.88	62.88	2.31%	59,098
Apr 23, 2025	62.45	62.47	61.29	61.46	61.46	1.60%	13,898
Apr 22, 2025	59.87	60.63	59.87	60.49	60.49	2.58%	20,551
Apr 21, 2025	59.75	59.75	58.31	58.97	58.97	-2.21%	44,693
Apr 17, 2025	60.20	60.84	60.03	60.30	60.30	0.38%	49,253
Apr 16, 2025	60.92	60.96	59.52	60.07	60.07	-1.89%	47,253
Apr 15, 2025	61.85	61.85	61.20	61.23	61.23	-0.24%	24,735
Apr 14, 2025	61.92	61.92	60.99	61.38	61.38	0.87%	92,850
Apr 11, 2025	60.01	61.02	59.18	60.85	60.85	1.88%	53,263
Apr 10, 2025	60.57	60.82	58.68	59.73	59.73	-3.97%	403,448
Apr 9, 2025	56.77	62.34	56.30	62.20	62.20	9.51%	36,284
Apr 8, 2025	59.81	59.81	55.94	56.80	56.80	-1.61%	117,894
Apr 7, 2025	55.47	59.80	55.47	57.73	57.73	-0.16%	297,215
Apr 4, 2025	59.30	59.30	57.72	57.82	57.82	-5.83%	303,393
Apr 3, 2025	62.10	62.37	61.37	61.40	61.40	-5.70%	188,993
Apr 2, 2025	64.51	65.27	64.31	65.11	65.11	0.90%	17,139
Apr 1, 2025	63.96	64.55	63.60	64.53	64.53	0.51%	325,620
Mar 31, 2025	63.01	64.40	63.01	64.20	64.20	0.50%	22,341
Mar 28, 2025	65.04	65.05	63.78	63.88	63.88	-2.08%	25,211
Mar 27, 2025	65.52	65.72	65.08	65.24	65.24	-0.56%	25,741