AVLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	66.03	66.68	65.87	66.56	66.56	0.85%	261,692
Jun 2, 2025	65.62	66.05	65.07	66.00	66.00	0.49%	323,661
May 30, 2025	65.45	65.93	65.23	65.68	65.68	-0.02%	366,044
May 29, 2025	65.89	65.89	65.15	65.69	65.69	0.26%	290,300
May 28, 2025	66.18	66.22	65.43	65.52	65.52	-0.89%	348,919
May 27, 2025	65.58	66.12	65.21	66.11	66.11	1.94%	398,502
May 23, 2025	64.42	65.05	64.36	64.85	64.85	-0.70%	430,743
May 22, 2025	65.29	65.67	64.95	65.31	65.31	-0.11%	421,535
May 21, 2025	66.16	66.25	65.31	65.38	65.38	-1.92%	296,769
May 20, 2025	66.84	67.01	66.42	66.66	66.66	-0.45%	618,005
May 19, 2025	66.41	67.03	66.37	66.96	66.96	-0.16%	460,384
May 16, 2025	66.70	67.09	66.50	67.07	67.07	0.75%	438,159
May 15, 2025	66.05	66.57	66.01	66.57	66.57	0.53%	319,798
May 14, 2025	66.50	66.50	66.14	66.22	66.22	-0.38%	395,496
May 13, 2025	66.23	66.80	66.23	66.47	66.47	0.50%	425,409
May 12, 2025	65.93	66.26	65.63	66.14	66.14	3.55%	486,153
May 9, 2025	64.13	64.19	63.71	63.87	63.87	-0.06%	473,867
May 8, 2025	63.82	64.56	63.55	63.91	63.91	1.12%	530,402
May 7, 2025	63.24	63.52	62.82	63.20	63.20	0.10%	402,001
May 6, 2025	63.10	63.57	62.92	63.14	63.14	-0.61%	385,009
May 5, 2025	63.46	63.89	63.29	63.53	63.53	-0.58%	287,261
May 2, 2025	63.44	64.02	63.25	63.90	63.90	1.90%	607,928
May 1, 2025	62.69	63.24	62.50	62.71	62.71	0.34%	463,755
Apr 30, 2025	62.05	62.72	61.24	62.50	62.50	-0.48%	406,397
Apr 29, 2025	62.15	62.93	62.11	62.80	62.80	0.42%	448,159
Apr 28, 2025	62.44	62.78	61.97	62.54	62.54	0.42%	385,210
Apr 25, 2025	62.19	62.32	61.81	62.28	62.28	-0.19%	279,623
Apr 24, 2025	61.41	62.47	61.17	62.40	62.40	1.86%	1,074,892
Apr 23, 2025	62.07	62.68	61.12	61.26	61.26	0.97%	501,348
Apr 22, 2025	59.92	61.00	59.80	60.67	60.67	2.40%	749,890
Apr 21, 2025	60.04	60.04	58.63	59.25	59.25	-2.10%	1,031,907
Apr 17, 2025	60.16	60.98	60.16	60.52	60.52	1.14%	4,561,574
Apr 16, 2025	60.45	60.89	59.42	59.84	59.84	-1.38%	2,873,738
Apr 15, 2025	61.03	61.46	60.55	60.68	60.68	-0.44%	2,830,053
Apr 14, 2025	61.38	61.38	60.40	60.95	60.95	1.01%	443,495
Apr 11, 2025	59.37	60.63	58.64	60.34	60.34	1.43%	569,247
Apr 10, 2025	60.72	60.78	57.98	59.49	59.49	-3.74%	2,879,889
Apr 9, 2025	56.26	62.22	56.13	61.80	61.80	8.71%	1,033,412
Apr 8, 2025	59.87	59.99	56.11	56.85	56.85	-2.00%	1,612,210
Apr 7, 2025	56.60	60.21	55.67	58.01	58.01	-0.50%	1,544,652
Apr 4, 2025	59.98	60.22	58.15	58.30	58.30	-5.89%	2,092,264
Apr 3, 2025	63.45	63.58	61.86	61.95	61.95	-6.05%	934,046
Apr 2, 2025	64.85	66.15	64.85	65.94	65.94	0.78%	648,327
Apr 1, 2025	65.05	65.60	64.55	65.43	65.43	0.34%	660,404
Mar 31, 2025	64.12	65.49	63.92	65.21	65.21	0.82%	616,774
Mar 28, 2025	65.82	65.85	64.53	64.68	64.68	-1.97%	516,325
Mar 27, 2025	66.17	66.46	65.75	65.98	65.98	-0.51%	595,547
Mar 26, 2025	66.70	66.97	66.13	66.32	66.32	-0.32%	713,042
Mar 25, 2025	66.61	66.80	66.29	66.53	66.53	-0.30%	682,081
Mar 24, 2025	66.09	66.81	66.08	66.73	66.46	2.06%	546,252