AVLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	65.98	67.34	65.90	66.85	66.85	1.06%	710,894
Dec 19, 2024	66.84	67.07	66.13	66.15	66.15	-0.20%	357,139
Dec 18, 2024	68.40	68.47	66.27	66.28	66.28	-2.93%	344,247
Dec 17, 2024	68.56	68.56	68.17	68.28	68.28	-1.23%	256,360
Dec 16, 2024	69.41	69.49	69.06	69.13	68.82	-0.42%	452,012
Dec 13, 2024	69.77	69.77	69.34	69.42	69.11	-0.33%	340,600
Dec 12, 2024	70.10	70.10	69.65	69.65	69.34	-0.56%	394,571
Dec 11, 2024	70.08	70.21	69.98	70.04	69.73	0.47%	436,221
Dec 10, 2024	70.00	70.07	69.57	69.71	69.40	-0.20%	322,380
Dec 9, 2024	70.63	70.71	69.85	69.85	69.54	-0.85%	223,803
Dec 6, 2024	70.83	70.84	70.36	70.45	70.14	-0.14%	180,474
Dec 5, 2024	70.88	70.95	70.52	70.55	70.24	-0.25%	222,839
Dec 4, 2024	71.04	71.04	70.33	70.73	70.42	-0.31%	299,263
Dec 3, 2024	71.30	71.30	70.80	70.95	70.64	-0.21%	267,584
Dec 2, 2024	71.34	71.34	70.86	71.10	70.79	-0.17%	210,912
Nov 29, 2024	71.20	71.39	71.10	71.22	70.91	0.41%	85,744
Nov 27, 2024	71.20	71.35	70.89	70.93	70.62	-0.06%	204,206
Nov 26, 2024	71.00	71.06	70.70	70.97	70.66	-0.18%	249,648
Nov 25, 2024	70.92	71.37	70.92	71.10	70.79	0.98%	310,777
Nov 22, 2024	69.85	70.46	69.85	70.41	70.10	1.00%	272,364
Nov 21, 2024	69.21	69.82	68.86	69.71	69.40	1.25%	337,611
Nov 20, 2024	68.80	68.91	68.36	68.85	68.55	0.03%	347,874
Nov 19, 2024	68.56	68.95	68.33	68.83	68.53	-0.29%	377,021
Nov 18, 2024	68.97	69.20	68.85	69.03	68.72	0.49%	324,607
Nov 15, 2024	69.08	69.24	68.59	68.69	68.39	-0.74%	266,418
Nov 14, 2024	69.53	69.59	69.08	69.20	68.89	-0.29%	243,099
Nov 13, 2024	69.40	69.71	69.24	69.40	69.09	-0.01%	196,677
Nov 12, 2024	69.75	69.80	69.16	69.41	69.10	-0.52%	287,797
Nov 11, 2024	69.62	69.93	69.62	69.77	69.46	0.69%	270,088
Nov 8, 2024	69.23	69.43	69.03	69.29	68.98	0.22%	318,986
Nov 7, 2024	69.44	69.44	69.06	69.14	68.83	-0.33%	269,221
Nov 6, 2024	68.62	69.49	68.43	69.37	69.06	3.88%	210,898
Nov 5, 2024	66.09	66.80	65.97	66.78	66.48	1.21%	257,599
Nov 4, 2024	66.00	66.30	65.82	65.98	65.69	0.09%	235,344
Nov 1, 2024	66.29	66.53	65.86	65.92	65.63	0.02%	184,115
Oct 31, 2024	66.46	66.46	65.91	65.91	65.62	-0.77%	215,472
Oct 30, 2024	66.42	66.89	66.35	66.42	66.13	-0.05%	225,382
Oct 29, 2024	66.51	66.59	66.19	66.45	66.16	-0.48%	176,235
Oct 28, 2024	66.49	66.84	66.48	66.77	66.47	0.69%	163,568
Oct 25, 2024	66.90	66.94	66.21	66.31	66.02	-0.33%	315,710
Oct 24, 2024	66.63	66.63	66.12	66.53	66.24	0.32%	238,245
Oct 23, 2024	66.59	66.76	65.96	66.32	66.03	-0.64%	173,340
Oct 22, 2024	66.57	66.84	66.39	66.75	66.46	-0.10%	155,535
Oct 21, 2024	67.37	67.37	66.69	66.82	66.52	-0.77%	194,876
Oct 18, 2024	67.36	67.41	67.11	67.34	67.04	0.12%	308,986
Oct 17, 2024	67.51	67.51	67.19	67.26	66.96	0.01%	198,956
Oct 16, 2024	67.04	67.36	67.04	67.25	66.95	0.54%	176,585
Oct 15, 2024	67.08	67.50	66.84	66.89	66.59	-0.51%	870,437
Oct 14, 2024	66.90	67.28	66.76	67.23	66.93	0.45%	138,876
Oct 11, 2024	66.29	67.01	66.29	66.93	66.63	1.24%	133,276
Oct 10, 2024	66.25	66.30	65.94	66.11	65.82	-0.26%	142,798
Oct 9, 2024	65.68	66.35	65.68	66.28	65.99	0.76%	166,683
Oct 8, 2024	65.78	65.82	65.42	65.78	65.49	0.09%	259,308
Oct 7, 2024	66.10	66.13	65.48	65.72	65.43	-0.95%	182,756
Oct 4, 2024	66.17	66.35	65.78	66.35	66.06	1.28%	180,590
Oct 3, 2024	65.32	65.60	65.03	65.51	65.22	-0.12%	412,752
Oct 2, 2024	65.57	65.80	65.47	65.59	65.30	-0.15%	202,770
Oct 1, 2024	65.77	65.90	65.16	65.69	65.40	-0.21%	346,940
Sep 30, 2024	65.60	65.86	65.22	65.83	65.54	0.26%	172,918
Sep 27, 2024	65.64	66.00	65.49	65.66	65.37	0.46%	397,252
Sep 26, 2024	65.41	65.66	65.22	65.36	65.07	0.38%	341,333
Sep 25, 2024	65.60	65.60	65.01	65.11	64.82	-0.82%	244,059
Sep 24, 2024	65.79	65.81	65.45	65.65	65.36	0.23%	239,292
Sep 23, 2024	65.40	65.57	65.23	65.50	65.21	0.03%	346,447
Sep 20, 2024	65.48	65.58	65.17	65.48	64.92	-0.43%	524,997
Sep 19, 2024	65.85	66.07	65.34	65.76	65.20	1.58%	147,346
Sep 18, 2024	64.80	65.43	64.64	64.74	64.19	0.11%	191,881
Sep 17, 2024	64.50	64.94	64.41	64.67	64.12	0.64%	199,821
Sep 16, 2024	64.07	64.33	63.95	64.26	63.71	0.59%	216,681
Sep 13, 2024	63.58	64.03	63.58	63.88	63.33	0.98%	133,621
Sep 12, 2024	62.78	63.30	62.54	63.26	62.72	1.02%	270,899
Sep 11, 2024	62.33	62.72	61.33	62.62	62.08	0.27%	601,665
Sep 10, 2024	62.94	62.94	61.96	62.45	61.92	-0.60%	177,018
Sep 9, 2024	62.56	63.14	62.56	62.83	62.29	0.93%	161,023
Sep 6, 2024	63.20	63.47	62.17	62.25	61.72	-1.36%	253,241
Sep 5, 2024	63.57	63.62	62.90	63.11	62.57	-0.57%	399,901
Sep 4, 2024	63.64	63.93	63.34	63.47	62.93	-0.53%	465,901
Sep 3, 2024	64.81	64.81	63.58	63.81	63.26	-2.03%	182,544
Aug 30, 2024	64.80	65.16	64.36	65.13	64.57	0.79%	185,304
Aug 29, 2024	64.81	65.04	64.30	64.62	64.07	0.39%	189,100
Aug 28, 2024	64.50	64.63	64.05	64.37	63.82	-0.40%	225,479
Aug 27, 2024	64.61	64.74	64.47	64.63	64.08	-0.14%	207,413
Aug 26, 2024	65.02	65.12	64.68	64.72	64.17	-0.03%	198,868
Aug 23, 2024	64.18	64.79	64.08	64.74	64.19	1.63%	197,442
Aug 22, 2024	64.07	64.15	63.60	63.70	63.16	-0.42%	229,353
Aug 21, 2024	63.83	64.10	63.70	63.97	63.42	0.85%	202,332
Aug 20, 2024	63.82	63.90	63.37	63.43	62.89	-0.77%	254,381
Aug 19, 2024	63.46	63.92	63.46	63.92	63.37	0.69%	134,585
Aug 16, 2024	63.15	63.57	63.15	63.48	62.94	0.11%	152,357
Aug 15, 2024	63.10	63.50	62.95	63.41	62.87	1.95%	186,095
Aug 14, 2024	62.30	62.33	61.93	62.20	61.67	0.03%	205,056
Aug 13, 2024	61.94	62.18	61.50	62.18	61.65	0.78%	316,175
Aug 12, 2024	62.02	62.02	61.54	61.70	61.17	-0.21%	200,557
Aug 9, 2024	61.54	61.98	61.29	61.83	61.30	0.28%	234,666
Aug 8, 2024	60.78	61.68	60.78	61.66	61.13	2.29%	227,911
Aug 7, 2024	61.39	61.72	60.27	60.28	59.76	-0.58%	245,730
Aug 6, 2024	60.12	61.43	60.12	60.63	60.11	0.97%	539,553
Aug 5, 2024	59.50	60.68	59.22	60.05	59.54	-2.47%	589,612
Aug 2, 2024	62.34	62.42	61.16	61.57	61.04	-2.67%	376,063
Aug 1, 2024	64.75	64.82	62.87	63.26	62.72	-1.97%	268,902