AVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	73.17	74.48	73.17	74.37	74.37	1.77%	111,467
Aug 21, 2025	73.08	73.28	72.88	73.08	73.08	-0.33%	29,264
Aug 20, 2025	73.00	73.41	72.84	73.32	73.32	-0.25%	13,079
Aug 19, 2025	73.77	74.00	73.40	73.50	73.50	-0.50%	10,128
Aug 18, 2025	73.81	73.90	73.79	73.87	73.87	-	8,054
Aug 15, 2025	74.14	74.22	73.81	73.87	73.87	-0.37%	25,937
Aug 14, 2025	73.94	74.19	73.88	74.15	74.15	-0.13%	15,136
Aug 13, 2025	74.09	74.24	73.93	74.24	74.24	0.49%	17,062
Aug 12, 2025	73.18	73.88	73.18	73.88	73.88	1.50%	13,963
Aug 11, 2025	73.27	73.27	72.76	72.79	72.79	-0.35%	5,536
Aug 8, 2025	73.03	73.16	73.01	73.04	73.04	0.72%	8,024
Aug 7, 2025	73.17	73.17	72.23	72.52	72.52	-0.23%	43,893
Aug 6, 2025	72.31	72.75	72.31	72.69	72.69	0.60%	9,671
Aug 5, 2025	72.81	72.81	72.18	72.26	72.26	-0.44%	10,920
Aug 4, 2025	72.21	72.58	72.21	72.58	72.58	1.48%	4,377
Aug 1, 2025	71.92	71.92	71.21	71.52	71.52	-1.72%	9,370
Jul 31, 2025	73.36	73.52	72.77	72.77	72.77	-0.25%	28,801
Jul 30, 2025	73.20	73.28	72.70	72.95	72.95	-0.22%	14,447
Jul 29, 2025	73.51	73.51	73.01	73.11	73.11	-0.26%	21,812
Jul 28, 2025	73.31	73.41	73.14	73.30	73.30	-0.01%	28,192
Jul 25, 2025	73.02	73.35	73.02	73.31	73.31	0.56%	11,803
Jul 24, 2025	73.13	73.17	72.90	72.90	72.90	-0.07%	46,555
Jul 23, 2025	72.65	72.95	72.57	72.95	72.95	0.84%	11,471
Jul 22, 2025	72.28	72.39	72.09	72.34	72.34	0.22%	11,510
Jul 21, 2025	72.49	72.60	72.17	72.18	72.18	-0.01%	30,972
Jul 18, 2025	72.31	72.31	72.03	72.19	72.19	0.07%	8,930
Jul 17, 2025	71.94	72.21	71.78	72.14	72.14	0.67%	29,048
Jul 16, 2025	71.47	71.66	70.94	71.66	71.66	0.25%	21,877
Jul 15, 2025	72.01	72.01	71.48	71.48	71.48	-0.69%	14,656
Jul 14, 2025	71.77	72.00	71.71	71.98	71.98	0.18%	8,815
Jul 11, 2025	71.74	71.96	71.74	71.85	71.85	-0.42%	13,489
Jul 10, 2025	71.95	72.34	71.90	72.15	72.15	0.28%	19,771
Jul 9, 2025	71.88	71.96	71.66	71.95	71.95	0.53%	42,496
Jul 8, 2025	71.71	71.76	71.49	71.57	71.57	0.07%	12,659
Jul 7, 2025	71.98	72.00	71.23	71.52	71.52	-0.80%	19,810
Jul 3, 2025	71.77	72.13	71.77	72.10	72.10	0.81%	9,601
Jul 2, 2025	71.06	71.52	71.06	71.52	71.52	0.55%	16,087
Jul 1, 2025	70.99	71.27	70.86	71.13	71.13	0.13%	33,071
Jun 30, 2025	70.91	71.11	70.80	71.04	71.04	0.57%	22,401
Jun 27, 2025	70.57	70.86	70.30	70.64	70.64	0.48%	28,494
Jun 26, 2025	69.95	70.31	69.95	70.30	70.30	0.92%	14,666
Jun 25, 2025	69.93	69.93	69.56	69.66	69.66	-0.11%	50,266
Jun 24, 2025	69.47	69.83	69.47	69.74	69.74	0.85%	21,241
Jun 23, 2025	68.77	69.18	68.70	69.15	68.96	0.80%	18,087
Jun 20, 2025	68.93	68.93	68.44	68.60	68.41	-0.13%	63,811
Jun 18, 2025	68.95	69.08	68.63	68.69	68.50	0.01%	25,826
Jun 17, 2025	69.11	69.13	68.64	68.68	68.49	-0.82%	11,204
Jun 16, 2025	69.04	69.38	69.04	69.25	69.05	1.20%	21,044
Jun 13, 2025	68.66	69.10	68.29	68.43	68.24	-1.24%	18,575
Jun 12, 2025	68.96	69.29	68.96	69.29	69.09	0.29%	16,495