AVNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	74.86	75.04	74.73	75.04	75.04	0.53%	3,615
Dec 22, 2025	74.44	74.70	74.44	74.64	74.64	0.74%	10,630
Dec 19, 2025	74.10	74.35	74.09	74.09	74.09	0.75%	18,537
Dec 18, 2025	73.60	73.69	73.54	73.54	73.54	-1.14%	59,374
Dec 17, 2025	74.81	74.84	74.31	74.39	73.14	-0.34%	18,174
Dec 16, 2025	74.85	74.85	74.48	74.64	73.39	-0.65%	8,033
Dec 15, 2025	75.25	75.25	74.99	75.13	73.87	0.51%	9,013
Dec 12, 2025	75.33	75.33	74.69	74.75	73.50	-0.46%	19,112
Dec 11, 2025	74.80	75.20	74.69	75.09	73.83	0.39%	19,548
Dec 10, 2025	74.09	74.80	74.09	74.80	73.54	1.12%	25,965
Dec 9, 2025	73.98	74.03	73.97	73.97	72.73	-0.07%	2,415
Dec 8, 2025	74.05	74.12	74.02	74.02	72.78	-0.37%	6,477
Dec 5, 2025	74.52	74.72	74.27	74.30	73.05	0.27%	17,611
Dec 4, 2025	74.21	74.24	74.09	74.10	72.85	0.09%	8,627
Dec 3, 2025	73.71	74.03	73.71	74.03	72.79	0.44%	7,786
Dec 2, 2025	73.57	73.72	73.57	73.71	72.47	0.19%	729
Dec 1, 2025	73.63	73.78	73.57	73.57	72.33	-0.28%	10,792
Nov 28, 2025	73.59	73.78	73.59	73.78	72.54	0.68%	2,780
Nov 26, 2025	73.16	73.36	73.16	73.28	72.05	1.03%	11,381
Nov 25, 2025	72.11	72.55	72.06	72.53	71.31	1.10%	15,930
Nov 24, 2025	71.24	71.74	71.24	71.74	70.54	0.53%	8,001
Nov 21, 2025	70.86	71.49	70.72	71.36	70.16	0.85%	20,745
Nov 20, 2025	72.21	72.21	70.76	70.76	69.57	-1.42%	20,028
Nov 19, 2025	71.97	71.97	71.61	71.78	70.58	-0.15%	3,838
Nov 18, 2025	71.64	72.06	71.39	71.89	70.68	-0.79%	6,511
Nov 17, 2025	73.11	73.11	72.28	72.46	71.24	-1.19%	2,227
Nov 14, 2025	72.79	73.36	72.79	73.33	72.10	0.10%	15,979
Nov 13, 2025	73.95	73.98	73.21	73.26	72.03	-0.90%	12,236
Nov 12, 2025	73.67	73.99	73.67	73.92	72.68	0.73%	5,508
Nov 11, 2025	73.20	73.44	73.18	73.39	72.15	0.34%	13,166
Nov 10, 2025	72.67	73.14	72.67	73.14	71.91	1.55%	2,039
Nov 7, 2025	71.37	72.02	71.34	72.02	70.81	0.25%	7,321
Nov 6, 2025	72.01	72.01	71.70	71.84	70.64	-0.15%	12,800
Nov 5, 2025	71.72	71.95	71.72	71.95	70.74	0.85%	939
Nov 4, 2025	71.62	71.62	71.33	71.34	70.14	-1.35%	1,025
Nov 3, 2025	72.29	72.35	72.21	72.31	71.10	0.09%	1,212
Oct 31, 2025	72.11	72.26	71.96	72.25	71.03	-0.26%	7,120
Oct 30, 2025	72.34	72.68	72.34	72.44	71.22	-0.24%	8,622
Oct 29, 2025	72.97	73.12	72.41	72.61	71.39	-0.33%	23,530
Oct 28, 2025	72.64	72.94	72.64	72.85	71.63	-0.24%	6,692
Oct 27, 2025	73.02	73.03	72.90	73.03	71.81	0.58%	8,244
Oct 24, 2025	72.65	72.65	72.59	72.61	71.39	0.27%	6,065
Oct 23, 2025	72.41	72.54	72.35	72.41	71.20	0.79%	5,836
Oct 22, 2025	71.94	71.95	71.78	71.85	70.64	0.35%	14,732
Oct 21, 2025	71.72	71.76	71.56	71.59	70.39	-1.09%	19,520
Oct 20, 2025	72.39	72.40	72.34	72.39	71.17	0.93%	6,848
Oct 17, 2025	71.77	71.77	71.72	71.72	70.51	-0.31%	1,776
Oct 16, 2025	72.05	72.21	71.66	71.94	70.73	0.35%	15,775
Oct 15, 2025	71.70	71.71	71.37	71.69	70.49	0.83%	10,914
Oct 14, 2025	70.42	71.33	70.35	71.10	69.91	-0.13%	14,964