AVLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	79.95	80.40	79.31	79.46	79.46	-0.96%	867,484
Mar 26, 2026	80.81	81.14	80.16	80.23	80.23	-1.30%	1,067,877
Mar 25, 2026	81.53	81.61	80.88	81.29	81.29	0.15%	646,211
Mar 24, 2026	80.09	81.61	80.09	81.17	81.17	0.82%	1,020,752
Mar 23, 2026	80.70	81.41	80.36	80.51	80.51	1.08%	903,247
Mar 20, 2026	80.38	80.50	79.20	79.65	79.65	-0.92%	656,961
Mar 19, 2026	79.75	80.78	79.56	80.39	80.39	0.15%	1,040,639
Mar 18, 2026	80.91	81.11	80.26	80.27	80.27	-1.08%	466,246
Mar 17, 2026	81.08	81.45	81.08	81.15	81.15	0.85%	390,137
Mar 16, 2026	80.60	80.93	80.35	80.47	80.47	0.81%	521,234
Mar 13, 2026	80.19	80.57	79.70	79.82	79.82	-0.04%	528,344
Mar 12, 2026	80.25	80.58	79.84	79.85	79.85	-1.43%	921,362
Mar 11, 2026	80.94	81.35	80.69	81.01	81.01	0.09%	617,278
Mar 10, 2026	80.90	82.00	80.80	80.94	80.94	-0.41%	854,816
Mar 9, 2026	79.76	81.30	79.02	81.27	81.04	0.83%	1,346,967
Mar 6, 2026	81.07	81.10	80.30	80.60	80.37	-1.78%	436,858
Mar 5, 2026	82.70	82.92	81.36	82.06	81.83	-1.26%	905,338
Mar 4, 2026	83.04	83.44	82.56	83.11	82.87	0.47%	887,590
Mar 3, 2026	82.39	82.99	81.39	82.72	82.49	-1.22%	889,128
Mar 2, 2026	83.32	84.03	83.00	83.74	83.50	-0.05%	667,091
Feb 27, 2026	83.37	83.83	83.18	83.78	83.54	-0.25%	542,433
Feb 26, 2026	84.23	84.54	83.42	83.99	83.75	-0.24%	668,197
Feb 25, 2026	84.38	84.48	83.82	84.19	83.95	0.25%	550,320
Feb 24, 2026	83.37	84.06	83.30	83.98	83.74	0.73%	618,071
Feb 23, 2026	84.12	84.44	82.95	83.37	83.13	-1.27%	410,963
Feb 20, 2026	83.48	84.46	83.48	84.44	84.20	0.92%	660,700
Feb 19, 2026	83.76	83.94	83.33	83.67	83.43	-0.35%	1,302,134
Feb 18, 2026	83.55	84.24	83.42	83.96	83.72	0.65%	458,768
Feb 17, 2026	83.46	83.65	82.59	83.42	83.18	0.12%	478,099
Feb 13, 2026	82.88	83.72	82.48	83.32	83.08	0.68%	666,768
Feb 12, 2026	84.24	84.74	82.64	82.76	82.53	-1.44%	1,028,923
Feb 11, 2026	83.67	84.14	83.43	83.97	83.73	1.12%	623,660
Feb 10, 2026	83.33	83.41	82.97	83.04	82.80	-0.44%	466,685
Feb 9, 2026	83.22	83.57	82.89	83.41	83.17	-0.08%	437,883
Feb 6, 2026	82.16	83.61	82.16	83.48	83.24	1.98%	336,613
Feb 5, 2026	81.86	82.25	81.34	81.86	81.63	-0.68%	432,518
Feb 4, 2026	82.56	83.04	81.76	82.42	82.19	0.16%	511,394
Feb 3, 2026	82.12	82.89	81.62	82.29	82.06	0.40%	909,385
Feb 2, 2026	80.64	82.07	80.64	81.96	81.73	1.22%	516,072
Jan 30, 2026	81.13	81.40	80.28	80.97	80.74	-0.63%	420,887
Jan 29, 2026	81.48	81.81	80.52	81.48	81.25	1.17%	519,338
Jan 28, 2026	80.72	80.83	80.39	80.54	80.31	0.12%	338,407
Jan 27, 2026	80.25	80.53	80.09	80.44	80.21	0.78%	536,480
Jan 26, 2026	79.88	79.99	79.64	79.82	79.59	0.26%	320,372
Jan 23, 2026	79.78	79.85	79.41	79.61	79.38	-0.21%	369,137
Jan 22, 2026	80.25	80.25	79.60	79.78	79.55	0.08%	877,637
Jan 21, 2026	78.71	79.98	78.68	79.72	79.49	1.98%	1,189,733
Jan 20, 2026	78.47	78.94	78.00	78.17	77.95	-1.54%	355,092
Jan 16, 2026	79.64	79.74	79.25	79.39	79.17	-0.04%	349,568
Jan 15, 2026	79.54	79.80	79.39	79.42	79.19	0.63%	355,855