AVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	82.90	83.31	82.84	83.22	83.22	0.31%	65,414
Apr 15, 2026	82.78	82.99	82.52	82.96	82.96	0.46%	21,085
Apr 14, 2026	82.05	82.60	82.05	82.58	82.58	0.95%	45,636
Apr 13, 2026	80.59	81.80	80.59	81.80	81.80	0.98%	29,984
Apr 10, 2026	81.18	81.25	80.93	81.01	81.01	-0.20%	141,003
Apr 9, 2026	80.30	81.23	80.30	81.17	81.17	0.66%	34,966
Apr 8, 2026	80.75	80.75	80.14	80.64	80.64	2.57%	24,742
Apr 7, 2026	78.26	78.62	77.75	78.62	78.62	0.15%	38,970
Apr 6, 2026	78.13	78.51	78.13	78.50	78.50	0.40%	39,587
Apr 2, 2026	77.02	78.19	76.89	78.19	78.19	-0.18%	234,112
Apr 1, 2026	78.10	78.49	77.93	78.33	78.33	1.01%	91,654
Mar 31, 2026	76.39	77.58	76.19	77.55	77.55	2.88%	101,246
Mar 30, 2026	76.08	76.31	75.04	75.38	75.38	-0.50%	142,857
Mar 27, 2026	76.61	76.73	75.68	75.76	75.76	-1.64%	100,806
Mar 26, 2026	77.71	78.08	77.00	77.02	77.02	-1.67%	28,213
Mar 25, 2026	78.74	78.76	78.25	78.33	78.33	0.47%	19,053
Mar 24, 2026	77.46	78.35	77.44	77.96	77.96	-0.04%	16,390
Mar 23, 2026	78.53	78.76	77.85	77.99	77.99	1.31%	43,160
Mar 20, 2026	78.02	78.02	76.59	76.98	76.98	-1.51%	16,175
Mar 19, 2026	77.60	78.44	77.56	78.16	78.16	-0.05%	32,280
Mar 18, 2026	78.90	79.01	78.20	78.20	78.20	-1.24%	17,805
Mar 17, 2026	79.42	79.47	79.06	79.18	79.18	0.51%	24,376
Mar 16, 2026	78.74	79.09	78.56	78.78	78.78	1.06%	178,112
Mar 13, 2026	78.72	78.72	77.84	77.95	77.95	-0.40%	22,221
Mar 12, 2026	78.89	78.89	78.26	78.26	78.26	-1.66%	42,724
Mar 11, 2026	79.62	79.75	79.25	79.58	79.58	0.01%	33,756
Mar 10, 2026	79.50	80.38	79.50	79.57	79.57	-0.43%	27,652
Mar 9, 2026	78.49	79.97	77.89	79.91	79.76	0.94%	43,740
Mar 6, 2026	78.98	79.57	78.98	79.17	79.01	-1.59%	11,252
Mar 5, 2026	80.63	81.05	79.82	80.45	80.29	-0.85%	38,024
Mar 4, 2026	80.83	81.28	80.83	81.14	80.98	0.77%	9,692
Mar 3, 2026	80.10	80.78	79.23	80.52	80.36	-1.14%	89,669
Mar 2, 2026	80.81	81.66	80.81	81.45	81.29	0.07%	37,127
Feb 27, 2026	81.07	81.39	80.95	81.39	81.23	-0.49%	19,999
Feb 26, 2026	82.28	82.28	81.17	81.79	81.63	-0.37%	29,233
Feb 25, 2026	81.94	82.14	81.77	82.09	81.93	0.71%	27,136
Feb 24, 2026	80.96	81.58	80.72	81.51	81.35	0.83%	18,186
Feb 23, 2026	81.83	81.83	80.60	80.84	80.68	-1.29%	34,647
Feb 20, 2026	81.58	81.90	81.46	81.90	81.74	0.79%	26,477
Feb 19, 2026	81.07	81.33	80.95	81.26	81.10	-0.23%	41,786
Feb 18, 2026	81.03	81.77	81.03	81.45	81.29	0.64%	22,966
Feb 17, 2026	80.80	81.13	80.13	80.93	80.77	0.09%	31,583
Feb 13, 2026	80.46	81.31	80.32	80.86	80.70	0.32%	24,464
Feb 12, 2026	82.23	82.32	80.60	80.60	80.44	-1.60%	31,486
Feb 11, 2026	82.29	82.29	81.59	81.91	81.75	0.18%	20,988
Feb 10, 2026	82.00	82.26	81.70	81.76	81.60	-0.37%	28,126
Feb 9, 2026	81.69	82.25	81.69	82.06	81.90	0.47%	29,654
Feb 6, 2026	80.96	81.74	80.83	81.68	81.52	2.08%	20,329
Feb 5, 2026	80.65	80.65	79.76	80.02	79.86	-1.17%	29,159
Feb 4, 2026	81.54	81.54	80.41	80.96	80.80	-0.33%	32,014