AVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	69.94	70.22	69.76	70.21	70.21	1.04%	51,777
Jan 17, 2025	69.49	69.68	69.46	69.49	69.49	0.90%	10,769
Jan 16, 2025	68.96	69.03	68.87	68.87	68.87	0.03%	22,736
Jan 15, 2025	68.74	68.96	68.68	68.85	68.85	1.74%	9,553
Jan 14, 2025	67.77	67.78	67.27	67.67	67.67	0.45%	25,593
Jan 13, 2025	66.60	67.37	66.60	67.37	67.37	0.28%	14,150
Jan 10, 2025	67.80	67.80	66.99	67.18	67.18	-1.45%	22,725
Jan 8, 2025	67.93	68.17	67.71	68.17	68.17	0.15%	12,169
Jan 7, 2025	68.59	68.61	67.96	68.07	68.07	-0.90%	17,046
Jan 6, 2025	68.80	69.23	68.57	68.69	68.69	0.56%	40,525
Jan 3, 2025	67.74	68.32	67.74	68.31	68.31	1.24%	33,942
Jan 2, 2025	67.81	67.95	67.12	67.47	67.47	-0.12%	27,850
Dec 31, 2024	68.03	68.03	67.45	67.55	67.55	-0.35%	35,249
Dec 30, 2024	67.99	68.04	67.31	67.79	67.79	-0.90%	26,912
Dec 27, 2024	68.69	68.69	68.14	68.40	68.40	-1.04%	25,224
Dec 26, 2024	68.96	69.17	68.96	69.12	69.12	0.10%	12,181
Dec 24, 2024	68.49	69.05	68.49	69.05	69.05	0.83%	10,196
Dec 23, 2024	68.23	68.48	67.65	68.48	68.48	0.65%	20,366
Dec 20, 2024	66.89	68.43	66.89	68.04	68.04	1.19%	17,109
Dec 19, 2024	68.02	68.02	67.24	67.24	67.24	-0.13%	27,856
Dec 18, 2024	69.46	69.58	67.32	67.33	67.33	-3.07%	9,724
Dec 17, 2024	69.57	69.57	69.30	69.46	69.46	-0.93%	11,321
Dec 16, 2024	70.08	70.24	70.08	70.11	69.88	0.20%	14,153
Dec 13, 2024	70.32	70.32	69.83	69.97	69.74	-0.16%	18,064
Dec 12, 2024	70.33	70.37	70.07	70.08	69.85	-0.54%	19,533
Dec 11, 2024	70.39	70.53	70.35	70.46	70.23	0.82%	32,301
Dec 10, 2024	70.20	70.20	69.85	69.89	69.66	-0.41%	10,465
Dec 9, 2024	70.83	70.83	70.18	70.18	69.95	-0.85%	8,829
Dec 6, 2024	70.89	70.89	70.65	70.78	70.55	0.27%	7,617
Dec 5, 2024	70.89	70.89	70.59	70.59	70.36	-0.31%	98,096
Dec 4, 2024	70.63	70.81	70.53	70.81	70.58	0.45%	80,419
Dec 3, 2024	70.48	70.52	70.36	70.49	70.26	-	17,143
Dec 2, 2024	70.63	70.63	70.45	70.49	70.26	0.07%	18,649
Nov 29, 2024	70.41	70.57	70.40	70.44	70.21	0.51%	6,537
Nov 27, 2024	70.30	70.30	70.02	70.08	69.85	-0.36%	11,383
Nov 26, 2024	70.11	70.38	70.04	70.33	70.10	0.30%	15,106
Nov 25, 2024	70.16	70.26	69.98	70.12	69.89	0.54%	24,100
Nov 22, 2024	69.55	69.75	69.43	69.74	69.51	0.65%	7,720
Nov 21, 2024	68.83	69.43	68.69	69.29	69.06	0.89%	14,017
Nov 20, 2024	68.47	68.68	68.06	68.68	68.46	0.06%	11,776
Nov 19, 2024	68.10	68.64	68.06	68.64	68.42	0.25%	7,975
Nov 18, 2024	68.29	68.64	68.29	68.47	68.25	0.44%	33,354
Nov 15, 2024	68.39	68.39	68.01	68.17	67.95	-1.19%	26,884
Nov 14, 2024	69.26	69.32	68.93	68.99	68.76	-0.53%	25,446
Nov 13, 2024	69.49	69.68	69.33	69.36	69.13	-0.06%	8,616
Nov 12, 2024	69.56	69.56	69.14	69.40	69.17	-0.37%	7,201
Nov 11, 2024	69.66	69.75	69.56	69.66	69.43	0.39%	18,321
Nov 8, 2024	69.16	69.49	69.16	69.39	69.16	0.36%	20,659
Nov 7, 2024	69.04	69.20	69.04	69.14	68.91	0.46%	5,163
Nov 6, 2024	68.45	68.86	68.38	68.82	68.60	3.13%	20,758
Nov 5, 2024	66.38	66.74	66.38	66.73	66.51	1.29%	23,693
Nov 4, 2024	66.00	66.15	65.85	65.88	65.67	-0.14%	36,169
Nov 1, 2024	66.47	66.47	65.93	65.97	65.75	0.29%	11,493
Oct 31, 2024	66.22	66.22	65.78	65.78	65.57	-1.59%	15,160
Oct 30, 2024	67.16	67.17	66.83	66.84	66.62	-0.21%	4,722
Oct 29, 2024	66.92	67.08	66.91	66.98	66.76	0.03%	11,018
Oct 28, 2024	67.02	67.07	66.96	66.96	66.74	0.45%	11,164
Oct 25, 2024	67.21	67.21	66.54	66.66	66.44	-0.18%	10,192
Oct 24, 2024	66.76	66.81	66.66	66.78	66.56	0.27%	4,863
Oct 23, 2024	67.06	67.06	66.30	66.60	66.38	-0.83%	21,001
Oct 22, 2024	67.20	67.25	67.16	67.16	66.94	-0.13%	3,607
Oct 21, 2024	67.35	67.39	67.12	67.25	67.03	-0.39%	4,363
Oct 18, 2024	67.31	67.51	67.31	67.51	67.29	0.25%	8,429
Oct 17, 2024	67.53	67.53	67.30	67.34	67.12	0.03%	6,964
Oct 16, 2024	67.19	67.33	67.19	67.32	67.10	0.54%	13,255
Oct 15, 2024	67.48	67.48	66.87	66.96	66.74	-0.73%	5,531
Oct 14, 2024	67.29	67.51	67.29	67.45	67.23	0.66%	7,478
Oct 11, 2024	66.90	67.02	66.89	67.01	66.79	0.99%	7,906
Oct 10, 2024	66.46	66.48	66.29	66.35	66.13	-0.29%	7,295
Oct 9, 2024	66.17	66.54	66.17	66.54	66.32	0.83%	14,778
Oct 8, 2024	65.63	66.04	65.63	65.99	65.77	0.66%	8,600
Oct 7, 2024	66.23	66.23	65.44	65.56	65.34	-0.85%	6,210
Oct 4, 2024	65.68	66.14	65.64	66.12	65.90	0.95%	71,977
Oct 3, 2024	65.55	65.56	65.26	65.50	65.29	-0.09%	287,616
Oct 2, 2024	65.54	65.69	65.52	65.56	65.35	0.03%	12,720
Oct 1, 2024	65.78	65.78	65.31	65.54	65.33	-0.73%	12,038
Sep 30, 2024	65.86	66.04	65.70	66.02	65.80	0.29%	9,723
Sep 27, 2024	66.01	66.01	65.83	65.83	65.62	-0.06%	1,919
Sep 26, 2024	65.76	65.88	65.71	65.87	65.66	0.56%	4,907
Sep 25, 2024	65.85	65.85	65.45	65.50	65.29	-0.40%	13,425
Sep 24, 2024	65.71	65.76	65.45	65.76	65.55	0.23%	9,194
Sep 23, 2024	65.62	65.63	65.47	65.61	65.40	0.09%	4,376
Sep 20, 2024	65.74	65.74	65.30	65.55	65.18	-0.28%	12,710
Sep 19, 2024	65.95	65.95	65.56	65.74	65.37	1.68%	15,088
Sep 18, 2024	64.91	65.21	64.56	64.65	64.29	-0.04%	16,032
Sep 17, 2024	64.73	64.97	64.55	64.68	64.32	0.20%	17,530
Sep 16, 2024	64.55	64.55	64.23	64.55	64.19	0.33%	33,085
Sep 13, 2024	64.08	64.43	64.08	64.34	63.98	0.80%	22,307
Sep 12, 2024	63.62	63.89	63.24	63.83	63.47	0.73%	22,686
Sep 11, 2024	62.01	63.37	62.01	63.37	63.01	1.02%	5,657
Sep 10, 2024	62.49	62.73	62.45	62.73	62.38	0.11%	7,649
Sep 9, 2024	62.41	62.78	62.41	62.66	62.31	1.08%	7,199
Sep 6, 2024	63.23	63.23	61.99	61.99	61.64	-1.65%	9,469
Sep 5, 2024	63.26	63.42	62.84	63.03	62.68	-0.47%	15,999
Sep 4, 2024	63.28	63.69	63.14	63.33	62.98	-0.19%	3,794
Sep 3, 2024	64.68	64.68	63.44	63.45	63.09	-2.37%	11,852
Aug 30, 2024	64.66	64.99	64.35	64.99	64.63	0.98%	3,397
Aug 29, 2024	64.89	64.89	64.36	64.36	64.00	0.17%	19,112
Aug 28, 2024	64.48	64.54	64.15	64.25	63.89	-0.54%	16,375
Aug 27, 2024	64.36	64.67	64.36	64.60	64.23	0.02%	2,153