AVLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	82.70	82.92	81.36	82.06	82.06	-1.26%	905,330
Mar 4, 2026	83.04	83.44	82.56	83.11	83.11	0.47%	887,590
Mar 3, 2026	82.39	82.99	81.39	82.72	82.72	-1.22%	889,085
Mar 2, 2026	83.32	84.03	83.00	83.74	83.74	-0.05%	667,090
Feb 27, 2026	83.37	83.83	83.18	83.78	83.78	-0.25%	542,431
Feb 26, 2026	84.23	84.54	83.42	83.99	83.99	-0.24%	668,196
Feb 25, 2026	84.38	84.48	83.82	84.19	84.19	0.25%	550,187
Feb 24, 2026	83.37	84.06	83.30	83.98	83.98	0.73%	618,061
Feb 23, 2026	84.12	84.44	82.95	83.37	83.37	-1.27%	410,963
Feb 20, 2026	83.48	84.46	83.48	84.44	84.44	0.92%	660,649
Feb 19, 2026	83.76	83.94	83.33	83.67	83.67	-0.35%	1,301,763
Feb 18, 2026	83.55	84.24	83.42	83.96	83.96	0.65%	458,767
Feb 17, 2026	83.46	83.65	82.59	83.42	83.42	0.12%	478,075
Feb 13, 2026	82.88	83.72	82.48	83.32	83.32	0.68%	666,753
Feb 12, 2026	84.24	84.74	82.64	82.76	82.76	-1.44%	1,028,923
Feb 11, 2026	83.67	84.14	83.43	83.97	83.97	1.12%	623,458
Feb 10, 2026	83.33	83.41	82.97	83.04	83.04	-0.44%	466,684
Feb 9, 2026	83.22	83.57	82.89	83.41	83.41	-0.08%	436,089
Feb 6, 2026	82.16	83.61	82.16	83.48	83.48	1.98%	336,604
Feb 5, 2026	81.86	82.25	81.34	81.86	81.86	-0.68%	432,516
Feb 4, 2026	82.56	83.04	81.76	82.42	82.42	0.16%	510,427
Feb 3, 2026	82.12	82.89	81.62	82.29	82.29	0.40%	909,356
Feb 2, 2026	80.64	82.07	80.64	81.96	81.96	1.22%	516,071
Jan 30, 2026	81.13	81.40	80.28	80.97	80.97	-0.63%	420,887
Jan 29, 2026	81.48	81.81	80.52	81.48	81.48	1.17%	519,338
Jan 28, 2026	80.72	80.83	80.39	80.54	80.54	0.12%	337,089
Jan 27, 2026	80.25	80.53	80.09	80.44	80.44	0.78%	536,404
Jan 26, 2026	79.88	79.99	79.64	79.82	79.82	0.26%	320,372
Jan 23, 2026	79.78	79.85	79.41	79.61	79.61	-0.21%	369,114
Jan 22, 2026	80.25	80.25	79.60	79.78	79.78	0.08%	877,637
Jan 21, 2026	78.71	79.98	78.68	79.72	79.72	1.98%	1,189,732
Jan 20, 2026	78.47	78.94	78.00	78.17	78.17	-1.54%	355,083
Jan 16, 2026	79.64	79.74	79.25	79.39	79.39	-0.04%	349,568
Jan 15, 2026	79.54	79.80	79.39	79.42	79.42	0.63%	355,848
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