AVLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	74.71	74.71	74.24	74.52	74.52	0.05%	344,759
Dec 1, 2025	74.25	75.00	74.25	74.48	74.48	-0.23%	268,300
Nov 28, 2025	74.42	74.79	74.42	74.66	74.66	0.50%	93,646
Nov 26, 2025	73.83	74.62	73.80	74.28	74.28	0.75%	255,420
Nov 25, 2025	72.78	73.81	72.63	73.73	73.73	1.54%	387,822
Nov 24, 2025	72.38	72.89	72.17	72.61	72.61	0.85%	305,401
Nov 21, 2025	70.91	72.47	70.91	72.00	72.00	1.94%	678,389
Nov 20, 2025	72.48	72.80	70.59	70.63	70.63	-1.37%	331,957
Nov 19, 2025	71.58	72.12	71.30	71.61	71.61	-0.03%	531,485
Nov 18, 2025	71.35	72.10	71.11	71.63	71.63	-0.03%	845,465
Nov 17, 2025	72.58	72.87	71.34	71.65	71.65	-1.38%	489,138
Nov 14, 2025	72.22	73.10	72.07	72.65	72.65	-0.12%	346,766
Nov 13, 2025	73.59	73.79	72.61	72.74	72.74	-1.36%	378,456
Nov 12, 2025	73.67	73.99	73.67	73.74	73.74	0.30%	412,160
Nov 11, 2025	73.28	73.72	73.16	73.52	73.52	0.33%	326,502
Nov 10, 2025	73.09	73.45	72.68	73.28	73.28	0.92%	388,967
Nov 7, 2025	71.94	72.61	71.59	72.61	72.61	0.60%	354,608
Nov 6, 2025	72.62	72.82	71.97	72.18	72.18	-0.72%	353,990
Nov 5, 2025	72.06	73.09	72.06	72.70	72.70	0.96%	448,358
Nov 4, 2025	71.94	72.32	71.83	72.01	72.01	-1.03%	255,606
Nov 3, 2025	72.91	72.91	72.20	72.76	72.76	0.10%	308,006
Oct 31, 2025	72.69	72.91	72.35	72.69	72.69	0.43%	293,550
Oct 30, 2025	72.65	73.10	72.35	72.38	72.38	-1.17%	283,857
Oct 29, 2025	73.18	73.65	72.95	73.24	73.24	0.27%	519,849
Oct 28, 2025	73.32	73.39	73.01	73.04	73.04	-0.63%	577,271
Oct 27, 2025	73.51	73.53	73.21	73.50	73.50	0.95%	376,938
Oct 24, 2025	72.80	73.07	72.80	72.81	72.81	0.70%	273,840
Oct 23, 2025	72.17	72.46	71.98	72.31	72.31	0.40%	282,923
Oct 22, 2025	72.39	72.52	71.57	72.02	72.02	-0.69%	525,097
Oct 21, 2025	72.26	72.70	72.11	72.52	72.52	0.40%	379,836
Oct 20, 2025	71.95	72.34	71.95	72.23	72.23	0.99%	322,313
Oct 17, 2025	71.18	71.69	71.06	71.52	71.52	0.44%	315,954
Oct 16, 2025	72.00	72.08	70.86	71.21	71.21	-0.99%	420,493
Oct 15, 2025	72.18	72.43	71.31	71.92	71.92	0.35%	294,630
Oct 14, 2025	70.46	72.04	70.46	71.67	71.67	0.62%	261,989
Oct 13, 2025	70.91	71.35	70.78	71.23	71.23	1.55%	427,822
Oct 10, 2025	72.25	72.38	70.10	70.14	70.14	-2.72%	431,080
Oct 9, 2025	72.72	72.89	71.94	72.10	72.10	-0.61%	561,393
Oct 8, 2025	72.31	72.69	72.08	72.54	72.54	0.50%	388,656
Oct 7, 2025	72.72	72.77	71.98	72.18	72.18	-0.67%	477,450
Oct 6, 2025	73.01	73.01	72.51	72.67	72.67	-0.03%	497,221
Oct 3, 2025	72.65	73.00	72.63	72.69	72.69	0.21%	410,087
Oct 2, 2025	72.55	72.64	72.16	72.54	72.54	0.23%	403,764
Oct 1, 2025	72.07	72.49	71.92	72.37	72.37	0.15%	1,002,415
Sep 30, 2025	72.13	72.34	71.77	72.26	72.26	0.03%	494,022
Sep 29, 2025	72.68	72.68	71.97	72.24	72.24	-0.10%	688,732
Sep 26, 2025	71.95	72.45	71.92	72.31	72.31	0.71%	662,680
Sep 25, 2025	71.82	71.96	71.51	71.80	71.80	-0.51%	448,265
Sep 24, 2025	72.49	72.59	72.10	72.17	72.17	-0.26%	1,055,120
Sep 23, 2025	72.35	72.86	72.28	72.36	72.36	-0.12%	1,147,729