AVLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	89.11	89.55	88.91	89.32	89.32	0.69%	1,535,275
May 21, 2026	88.36	88.77	87.82	88.71	88.71	0.24%	3,204,517
May 20, 2026	87.89	88.61	87.60	88.50	88.50	1.18%	916,574
May 19, 2026	87.35	88.00	86.96	87.47	87.47	-0.32%	762,063
May 18, 2026	88.12	88.24	87.30	87.75	87.75	-0.15%	957,282
May 15, 2026	88.17	88.17	87.76	87.88	87.88	-0.91%	732,825
May 14, 2026	88.45	89.02	88.40	88.69	88.69	0.48%	791,297
May 13, 2026	88.23	88.47	87.85	88.27	88.27	0.36%	1,207,984
May 12, 2026	87.84	88.03	86.97	87.95	87.95	-0.05%	902,438
May 11, 2026	88.17	88.34	87.83	87.99	87.99	0.20%	817,244
May 8, 2026	87.74	87.95	87.52	87.81	87.81	0.80%	775,542
May 7, 2026	88.17	88.17	86.92	87.11	87.11	-1.37%	720,292
May 6, 2026	87.82	88.40	87.69	88.32	88.32	1.08%	620,268
May 5, 2026	86.82	87.60	86.77	87.38	87.38	1.38%	570,657
May 4, 2026	86.37	86.77	85.98	86.19	86.19	-0.31%	577,757
May 1, 2026	86.78	87.04	86.46	86.46	86.46	-0.13%	571,876
Apr 30, 2026	85.50	86.67	85.48	86.57	86.57	1.18%	1,111,120
Apr 29, 2026	85.67	85.74	85.18	85.56	85.56	0.01%	757,921
Apr 28, 2026	85.95	85.96	85.16	85.55	85.55	-0.43%	589,780
Apr 27, 2026	85.96	86.40	85.77	85.92	85.92	0.03%	573,498
Apr 24, 2026	86.19	86.23	85.78	85.89	85.89	-0.16%	717,137
Apr 23, 2026	85.77	86.39	85.46	86.03	86.03	0.37%	506,056
Apr 22, 2026	85.72	85.76	85.39	85.71	85.71	0.65%	475,112
Apr 21, 2026	85.60	85.84	84.98	85.16	85.16	-0.27%	472,936
Apr 20, 2026	85.28	85.60	85.14	85.39	85.39	0.02%	1,053,812
Apr 17, 2026	84.74	85.66	84.70	85.37	85.37	0.90%	737,157
Apr 16, 2026	84.29	84.65	84.22	84.61	84.61	0.34%	459,114
Apr 15, 2026	84.39	84.41	83.85	84.32	84.32	-0.18%	559,501
Apr 14, 2026	84.04	84.52	83.57	84.47	84.47	0.60%	558,685
Apr 13, 2026	83.31	83.97	83.19	83.97	83.97	0.48%	620,844
Apr 10, 2026	84.17	84.17	83.49	83.57	83.57	-0.57%	548,951
Apr 9, 2026	83.21	84.22	83.15	84.05	84.05	0.85%	603,644
Apr 8, 2026	82.71	83.34	82.58	83.34	83.34	2.50%	706,221
Apr 7, 2026	81.21	81.42	80.76	81.31	81.31	-0.18%	675,140
Apr 6, 2026	80.92	81.50	80.87	81.46	81.46	0.63%	623,127
Apr 2, 2026	80.13	81.29	80.02	80.95	80.95	-0.01%	868,966
Apr 1, 2026	80.86	81.33	80.86	80.96	80.96	0.43%	918,278
Mar 31, 2026	79.65	80.81	79.49	80.61	80.61	2.27%	1,411,800
Mar 30, 2026	80.05	80.20	78.56	78.82	78.82	-0.81%	1,028,756
Mar 27, 2026	79.95	80.40	79.31	79.46	79.46	-0.96%	867,496
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%	646,662
Mar 24, 2026	80.09	81.61	80.09	81.17	81.17	0.82%	1,020,756
Mar 23, 2026	80.70	81.41	80.36	80.51	80.51	1.08%	903,248
Mar 20, 2026	80.38	80.50	79.20	79.65	79.65	-0.92%	656,966
Mar 19, 2026	79.75	80.78	79.56	80.39	80.39	0.15%	1,040,669
Mar 18, 2026	80.91	81.11	80.26	80.27	80.27	-1.08%	466,247
Mar 17, 2026	81.08	81.45	81.08	81.15	81.15	0.85%	390,147
Mar 16, 2026	80.60	80.93	80.35	80.47	80.47	0.81%	521,236
Mar 13, 2026	80.19	80.57	79.70	79.82	79.82	-0.04%	528,409