AVLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 22, 2025	72.29	72.56	72.04	72.45	72.27	0.11%	963,282
Sep 19, 2025	72.79	72.79	72.13	72.37	72.19	-0.44%	281,288
Sep 18, 2025	72.50	72.81	72.30	72.69	72.51	0.72%	276,291
Sep 17, 2025	72.18	72.77	71.63	72.17	71.99	0.15%	269,895
Sep 16, 2025	72.19	72.21	71.74	72.06	71.88	-	361,523
Sep 15, 2025	72.32	72.32	71.96	72.06	71.88	0.08%	267,924
Sep 12, 2025	72.35	72.44	72.00	72.00	71.82	-0.64%	229,815
Sep 11, 2025	71.65	72.50	71.62	72.47	72.29	1.22%	374,120
Sep 10, 2025	71.68	71.75	71.27	71.59	71.41	0.06%	344,203
Sep 9, 2025	71.72	71.81	71.50	71.55	71.37	-0.22%	456,630
Sep 8, 2025	71.88	71.88	71.35	71.71	71.53	-0.11%	323,148
Sep 5, 2025	72.27	72.46	71.45	71.79	71.61	-0.53%	307,609
Sep 4, 2025	71.52	72.21	71.52	72.17	71.99	1.05%	263,737
Sep 3, 2025	71.44	71.67	71.10	71.42	71.24	0.03%	545,209
Sep 2, 2025	70.88	71.40	70.71	71.40	71.22	-0.32%	245,245
Aug 29, 2025	71.88	72.00	71.45	71.63	71.45	-0.42%	316,083
Aug 28, 2025	71.98	71.98	71.57	71.93	71.75	0.26%	282,701
Aug 27, 2025	71.37	71.88	71.37	71.74	71.56	0.32%	222,867
Aug 26, 2025	71.24	71.52	71.19	71.51	71.33	0.21%	329,634
Aug 25, 2025	71.61	71.62	71.33	71.36	71.18	-0.43%	243,444
Aug 22, 2025	70.78	71.87	70.78	71.67	71.49	1.85%	360,569