AVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	81.83	81.83	80.60	80.84	80.84	-1.29%	34,647
Feb 20, 2026	81.58	81.90	81.46	81.90	81.90	0.79%	26,477
Feb 19, 2026	81.07	81.33	80.95	81.26	81.26	-0.23%	41,750
Feb 18, 2026	81.03	81.77	81.03	81.45	81.45	0.64%	22,966
Feb 17, 2026	80.80	81.13	80.13	80.93	80.93	0.09%	31,583
Feb 13, 2026	80.46	81.31	80.32	80.86	80.86	0.32%	24,464
Feb 12, 2026	82.23	82.32	80.60	80.60	80.60	-1.60%	31,486
Feb 11, 2026	82.29	82.29	81.59	81.91	81.91	0.18%	20,988
Feb 10, 2026	82.00	82.26	81.70	81.76	81.76	-0.37%	28,125
Feb 9, 2026	81.69	82.25	81.69	82.06	82.06	0.47%	29,654
Feb 6, 2026	80.96	81.74	80.83	81.68	81.68	2.08%	20,329
Feb 5, 2026	80.65	80.65	79.76	80.02	80.02	-1.17%	29,159
Feb 4, 2026	81.54	81.54	80.41	80.96	80.96	-0.33%	32,014
Feb 3, 2026	81.76	81.91	80.57	81.23	81.23	-0.51%	46,398
Feb 2, 2026	80.86	81.77	80.86	81.65	81.65	0.74%	41,584
Jan 30, 2026	81.21	81.32	80.57	81.05	81.05	-0.60%	26,596
Jan 29, 2026	81.70	81.70	80.45	81.54	81.54	0.06%	31,373
Jan 28, 2026	81.68	81.68	81.37	81.49	81.49	0.07%	37,678
Jan 27, 2026	81.25	81.51	81.25	81.43	81.43	0.56%	209,883
Jan 26, 2026	80.79	81.11	80.79	80.98	80.98	0.47%	146,261
Jan 23, 2026	80.70	80.79	80.45	80.60	80.60	-0.14%	80,810
Jan 22, 2026	80.83	80.99	80.60	80.71	80.71	0.44%	105,894
Jan 21, 2026	79.60	80.58	79.58	80.36	80.36	1.41%	39,526
Jan 20, 2026	79.59	80.05	79.14	79.24	79.24	-1.87%	49,345
Jan 16, 2026	81.11	81.11	80.62	80.75	80.75	-0.06%	347,362
Jan 15, 2026	80.99	81.21	80.76	80.80	80.80	0.44%	479,965
Jan 14, 2026	80.41	80.51	80.06	80.45	80.45	-0.40%	46,187
Jan 13, 2026	81.24	81.24	80.54	80.77	80.77	-0.20%	50,031
Jan 12, 2026	80.77	81.00	80.54	80.93	80.93	0.14%	39,042
Jan 9, 2026	80.51	80.93	80.28	80.82	80.82	0.71%	48,434
Jan 8, 2026	80.23	80.32	79.97	80.25	80.25	0.17%	30,546
Jan 7, 2026	80.47	80.55	80.06	80.11	80.11	-0.53%	44,266
Jan 6, 2026	80.01	80.58	79.89	80.54	80.54	0.88%	67,080
Jan 5, 2026	79.49	80.01	79.49	79.84	79.84	0.87%	21,793
Jan 2, 2026	79.18	79.18	78.70	79.15	79.15	0.67%	19,486
Dec 31, 2025	79.33	79.33	78.62	78.62	78.62	-0.77%	23,201
Dec 30, 2025	79.19	79.43	79.19	79.23	79.23	-0.18%	31,867
Dec 29, 2025	79.46	79.46	79.16	79.37	79.37	-0.35%	33,490
Dec 26, 2025	79.87	79.87	79.54	79.65	79.65	-0.04%	11,205
Dec 24, 2025	79.42	79.76	79.40	79.68	79.68	0.33%	12,488
Dec 23, 2025	79.08	79.53	79.07	79.42	79.42	0.29%	99,581
Dec 22, 2025	78.96	79.20	78.96	79.19	79.19	0.70%	49,480
Dec 19, 2025	78.48	78.69	78.40	78.64	78.64	0.95%	43,287
Dec 18, 2025	78.04	78.41	77.77	77.90	77.90	0.78%	42,341
Dec 17, 2025	78.24	78.24	77.27	77.30	77.30	-1.02%	36,655
Dec 16, 2025	78.42	78.42	77.67	78.10	78.10	-0.64%	30,246
Dec 15, 2025	79.39	79.39	78.51	78.60	78.38	-0.24%	25,743
Dec 12, 2025	79.71	79.71	78.59	78.79	78.57	-1.20%	30,776
Dec 11, 2025	79.30	79.78	79.12	79.75	79.53	0.36%	36,504
Dec 10, 2025	78.67	79.60	78.66	79.46	79.24	0.97%	21,137