AVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	89.65	89.86	89.34	89.66	89.66	1.21%	240,934
Jun 17, 2026	89.77	89.94	88.46	88.59	88.59	-1.18%	99,238
Jun 16, 2026	90.31	90.45	89.62	89.65	89.65	-0.66%	63,571
Jun 15, 2026	90.14	90.50	90.11	90.25	90.25	1.50%	72,714
Jun 12, 2026	88.55	89.19	88.20	88.92	88.92	0.63%	61,912
Jun 11, 2026	86.95	88.48	86.75	88.36	88.36	2.15%	53,613
Jun 10, 2026	87.47	88.01	86.49	86.50	86.50	-1.53%	74,107
Jun 9, 2026	88.64	88.64	86.05	87.84	87.84	-0.14%	208,935
Jun 8, 2026	88.58	88.93	88.12	88.19	87.96	0.39%	53,153
Jun 5, 2026	89.61	89.61	87.74	87.85	87.63	-2.77%	52,710
Jun 4, 2026	89.90	90.55	89.78	90.35	90.12	0.29%	43,802
Jun 3, 2026	90.60	90.60	89.99	90.09	89.86	-0.43%	48,855
Jun 2, 2026	89.97	90.52	89.97	90.48	90.24	0.49%	44,672
Jun 1, 2026	89.84	90.19	89.67	90.03	89.80	0.35%	66,507
May 29, 2026	89.59	89.92	89.52	89.72	89.49	0.17%	106,692
May 28, 2026	89.28	89.65	88.88	89.57	89.34	0.45%	276,915
May 27, 2026	89.23	89.25	88.94	89.17	88.94	0.04%	43,083
May 26, 2026	88.86	89.36	88.86	89.13	88.90	0.88%	32,535
May 22, 2026	88.30	88.61	88.23	88.35	88.12	0.49%	41,862
May 21, 2026	87.14	88.03	87.14	87.92	87.70	0.31%	43,830
May 20, 2026	86.90	87.65	86.85	87.65	87.43	1.18%	44,915
May 19, 2026	86.70	87.04	86.23	86.63	86.41	-0.53%	161,428
May 18, 2026	87.17	87.48	86.65	87.10	86.87	-0.23%	37,908
May 15, 2026	87.70	87.71	87.19	87.30	87.08	-1.19%	37,903
May 14, 2026	87.92	88.51	87.92	88.35	88.12	0.70%	31,726
May 13, 2026	87.36	87.88	87.09	87.74	87.52	0.46%	43,165
May 12, 2026	87.34	87.41	86.48	87.34	87.11	-0.22%	44,548
May 11, 2026	87.47	87.75	87.36	87.53	87.31	0.25%	41,095
May 8, 2026	87.17	87.35	87.06	87.31	87.09	0.81%	60,608
May 7, 2026	87.58	87.58	86.45	86.61	86.39	-0.85%	48,311
May 6, 2026	86.98	87.39	86.65	87.35	87.13	1.32%	49,675
May 5, 2026	85.97	86.43	85.87	86.21	85.99	1.11%	52,015
May 4, 2026	85.43	85.88	85.10	85.27	85.05	-0.50%	50,937
May 1, 2026	85.77	86.06	85.58	85.70	85.48	0.29%	67,700
Apr 30, 2026	84.46	85.50	84.46	85.45	85.23	1.30%	39,863
Apr 29, 2026	84.50	84.52	84.11	84.36	84.14	-0.10%	43,765
Apr 28, 2026	84.73	84.73	84.19	84.44	84.22	-0.59%	47,898
Apr 27, 2026	84.69	84.99	84.69	84.94	84.72	0.14%	49,715
Apr 24, 2026	84.82	84.88	84.27	84.82	84.60	0.57%	64,868
Apr 23, 2026	84.52	84.76	83.70	84.34	84.12	-0.24%	68,557
Apr 22, 2026	84.49	84.54	84.20	84.54	84.32	0.96%	72,904
Apr 21, 2026	84.41	84.55	83.61	83.74	83.53	-0.46%	92,500
Apr 20, 2026	84.05	84.18	83.88	84.13	83.92	-0.06%	48,030
Apr 17, 2026	83.88	84.43	83.71	84.18	83.97	1.15%	63,222
Apr 16, 2026	82.90	83.31	82.84	83.22	83.01	0.31%	65,414
Apr 15, 2026	82.78	82.99	82.52	82.96	82.75	0.46%	21,085
Apr 14, 2026	82.05	82.60	82.05	82.58	82.37	0.95%	45,636
Apr 13, 2026	80.59	81.80	80.59	81.80	81.59	0.98%	29,984
Apr 10, 2026	81.18	81.25	80.93	81.01	80.80	-0.20%	141,003
Apr 9, 2026	80.30	81.23	80.30	81.17	80.96	0.66%	34,966