AVLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	78.76	79.02	78.49	78.92	78.92	-	473,403
Jan 13, 2026	79.19	79.33	78.70	78.92	78.92	-0.28%	274,977
Jan 12, 2026	78.82	79.17	78.54	79.14	79.14	-0.01%	282,001
Jan 9, 2026	78.79	79.24	78.55	79.15	79.15	0.91%	470,364
Jan 8, 2026	77.65	78.61	77.65	78.44	78.44	0.95%	283,969
Jan 7, 2026	78.48	78.50	77.65	77.70	77.70	-1.11%	528,781
Jan 6, 2026	77.76	78.62	77.76	78.57	78.57	0.99%	638,479
Jan 5, 2026	77.29	78.04	77.29	77.80	77.80	1.18%	616,119
Jan 2, 2026	76.10	76.96	76.06	76.89	76.89	1.48%	417,136
Dec 31, 2025	76.39	76.39	75.76	75.77	75.77	-0.80%	319,871
Dec 30, 2025	76.55	76.59	76.36	76.38	76.38	-0.17%	371,694
Dec 29, 2025	76.54	76.72	76.29	76.51	76.51	-0.20%	324,452
Dec 26, 2025	76.78	76.81	76.48	76.66	76.66	-0.07%	215,185
Dec 24, 2025	76.52	76.90	76.42	76.71	76.71	0.38%	177,072
Dec 23, 2025	76.39	76.56	76.29	76.42	76.42	-0.01%	296,451
Dec 22, 2025	76.12	76.44	76.08	76.43	76.43	0.82%	365,611
Dec 19, 2025	75.39	75.90	75.39	75.81	75.81	0.70%	655,474
Dec 18, 2025	75.53	75.82	75.13	75.28	75.28	0.67%	777,146
Dec 17, 2025	75.36	75.53	74.74	74.78	74.78	-0.58%	359,707
Dec 16, 2025	75.78	75.84	74.92	75.22	75.22	-1.14%	360,589
Dec 15, 2025	76.58	76.58	75.84	76.09	75.81	-	544,808
Dec 12, 2025	77.04	77.04	75.95	76.09	75.81	-0.98%	434,456
Dec 11, 2025	76.13	76.84	76.13	76.84	76.56	0.77%	420,870
Dec 10, 2025	75.12	76.38	75.12	76.25	75.97	1.61%	429,350
Dec 9, 2025	75.04	75.49	75.02	75.04	74.76	-0.15%	439,050
Dec 8, 2025	75.66	75.66	75.05	75.15	74.87	-0.50%	295,460
Dec 5, 2025	75.46	75.88	75.41	75.53	75.25	0.36%	377,378
Dec 4, 2025	75.29	75.47	74.99	75.26	74.98	0.08%	321,602
Dec 3, 2025	74.56	75.30	74.56	75.20	74.92	0.91%	309,065
Dec 2, 2025	74.71	74.71	74.24	74.52	74.24	0.05%	344,759
Dec 1, 2025	74.25	75.00	74.25	74.48	74.20	-0.23%	268,300
Nov 28, 2025	74.42	74.79	74.42	74.66	74.38	0.50%	93,648
Nov 26, 2025	73.83	74.62	73.80	74.28	74.00	0.75%	255,428
Nov 25, 2025	72.78	73.81	72.63	73.73	73.46	1.54%	387,823
Nov 24, 2025	72.38	72.89	72.17	72.61	72.34	0.85%	305,401
Nov 21, 2025	70.91	72.47	70.91	72.00	71.73	1.94%	678,389
Nov 20, 2025	72.48	72.80	70.59	70.63	70.37	-1.37%	332,000
Nov 19, 2025	71.58	72.12	71.30	71.61	71.34	-0.03%	531,485
Nov 18, 2025	71.35	72.10	71.11	71.63	71.36	-0.03%	845,465
Nov 17, 2025	72.58	72.87	71.34	71.65	71.38	-1.38%	489,138
Nov 14, 2025	72.22	73.10	72.07	72.65	72.38	-0.12%	346,766
Nov 13, 2025	73.59	73.79	72.61	72.74	72.47	-1.36%	378,456
Nov 12, 2025	73.67	73.99	73.67	73.74	73.47	0.30%	412,160
Nov 11, 2025	73.28	73.72	73.16	73.52	73.25	0.33%	326,502
Nov 10, 2025	73.09	73.45	72.68	73.28	73.01	0.92%	388,967
Nov 7, 2025	71.94	72.61	71.59	72.61	72.34	0.60%	354,608
Nov 6, 2025	72.62	72.82	71.97	72.18	71.91	-0.72%	353,990
Nov 5, 2025	72.06	73.09	72.06	72.70	72.43	0.96%	448,358
Nov 4, 2025	71.94	72.32	71.83	72.01	71.74	-1.03%	255,606
Nov 3, 2025	72.91	72.91	72.20	72.76	72.49	0.10%	308,006