AVNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	58.51	58.51	58.18	58.18	58.18	-0.82%	2,205
Feb 20, 2025	58.66	58.66	58.66	58.66	58.66	0.63%	108
Feb 19, 2025	58.23	58.29	58.23	58.29	58.29	-0.60%	502
Feb 18, 2025	58.64	58.64	58.64	58.64	58.64	0.58%	397
Feb 14, 2025	58.40	58.40	58.30	58.30	58.30	0.18%	1,216
Feb 13, 2025	57.99	58.20	57.99	58.20	58.20	0.93%	421
Feb 12, 2025	57.66	57.66	57.66	57.66	57.66	0.23%	62
Feb 11, 2025	57.35	57.52	57.35	57.52	57.52	0.08%	449
Feb 10, 2025	57.41	57.48	57.41	57.48	57.48	0.65%	591
Feb 7, 2025	57.09	57.11	57.09	57.11	57.11	-0.45%	1,435
Feb 6, 2025	57.37	57.37	57.37	57.37	57.37	0.44%	76
Feb 5, 2025	56.92	57.12	56.92	57.12	57.12	0.71%	361
Feb 4, 2025	56.75	56.75	56.71	56.71	56.71	1.19%	438
Feb 3, 2025	55.74	56.19	55.62	56.04	56.04	-0.97%	1,628
Jan 31, 2025	56.59	56.59	56.59	56.59	56.59	-1.00%	294
Jan 30, 2025	57.16	57.16	57.16	57.16	57.16	1.14%	66
Jan 29, 2025	56.52	56.52	56.52	56.52	56.52	0.26%	127
Jan 28, 2025	56.29	56.37	56.29	56.37	56.37	-0.22%	382
Jan 27, 2025	56.34	56.50	56.34	56.50	56.50	-0.26%	199
Jan 24, 2025	56.64	56.64	56.64	56.64	56.64	0.24%	54
Jan 23, 2025	56.26	56.50	56.26	56.50	56.50	0.59%	1,334
Jan 22, 2025	56.27	56.29	56.17	56.17	56.17	-0.40%	2,852
Jan 21, 2025	56.03	56.40	56.00	56.40	56.40	1.59%	2,825
Jan 17, 2025	55.66	55.66	55.52	55.52	55.52	0.58%	3,556
Jan 16, 2025	55.20	55.20	55.20	55.20	55.20	-0.05%	2
Jan 15, 2025	55.20	55.25	55.04	55.23	55.23	1.07%	4,335
Jan 14, 2025	54.64	54.64	54.64	54.64	54.64	0.74%	8
Jan 13, 2025	54.18	54.24	54.18	54.24	54.24	-0.23%	373
Jan 10, 2025	54.37	54.37	54.37	54.37	54.37	-1.72%	255
Jan 8, 2025	55.13	55.32	55.10	55.32	55.32	-0.51%	1,566
Jan 7, 2025	55.60	55.60	55.60	55.60	55.60	-0.17%	359
Jan 6, 2025	55.87	56.05	55.70	55.70	55.70	0.45%	5,191
Jan 3, 2025	55.34	55.45	55.33	55.45	55.45	0.40%	3,987
Jan 2, 2025	55.44	55.44	55.04	55.23	55.23	-0.11%	1,589
Dec 31, 2024	55.49	55.49	55.29	55.29	55.29	-0.02%	2,016
Dec 30, 2024	55.05	55.36	55.05	55.30	55.30	-0.26%	2,774
Dec 27, 2024	55.87	55.87	55.40	55.44	55.44	-0.41%	784
Dec 26, 2024	55.64	55.69	55.61	55.67	55.67	0.48%	3,316
Dec 24, 2024	55.23	55.40	55.23	55.40	55.40	0.36%	242
Dec 23, 2024	54.87	55.21	54.80	55.21	55.21	0.39%	712
Dec 20, 2024	54.52	55.22	54.52	54.99	54.99	0.23%	486
Dec 19, 2024	54.93	54.93	54.86	54.86	54.86	-1.97%	332
Dec 18, 2024	55.97	55.97	55.97	55.97	54.82	-2.13%	185
Dec 17, 2024	57.18	57.18	57.18	57.18	56.01	-0.56%	76
Dec 16, 2024	57.58	57.59	57.51	57.51	56.33	-0.61%	569
Dec 13, 2024	57.86	57.86	57.86	57.86	56.68	-0.27%	86
Dec 12, 2024	58.34	58.34	58.02	58.02	56.83	-0.88%	404
Dec 11, 2024	58.44	58.58	58.44	58.54	57.34	0.54%	444
Dec 10, 2024	58.32	58.32	58.22	58.22	57.03	-0.79%	1,246
Dec 9, 2024	58.88	58.99	58.68	58.68	57.48	0.60%	942
Dec 6, 2024	58.47	58.47	58.33	58.33	57.14	-0.23%	1,137
Dec 5, 2024	58.52	58.57	58.46	58.46	57.27	0.56%	684
Dec 4, 2024	58.15	58.29	58.14	58.14	56.95	-0.06%	2,077
Dec 3, 2024	58.00	58.31	58.00	58.18	56.99	0.67%	719
Dec 2, 2024	57.73	57.79	57.73	57.79	56.60	-	299
Nov 29, 2024	57.79	57.79	57.79	57.79	56.60	0.95%	15
Nov 27, 2024	57.18	57.24	57.18	57.24	56.07	0.48%	480
Nov 26, 2024	56.97	56.97	56.97	56.97	55.81	-0.71%	236
Nov 25, 2024	57.38	57.38	57.38	57.38	56.21	0.29%	198
Nov 22, 2024	56.99	57.22	56.99	57.22	56.04	0.23%	244
Nov 21, 2024	57.08	57.08	57.08	57.08	55.91	0.12%	199
Nov 20, 2024	57.01	57.01	57.01	57.01	55.85	-0.26%	59
Nov 19, 2024	57.16	57.16	57.16	57.16	55.99	0.05%	5
Nov 18, 2024	57.20	57.20	57.13	57.13	55.96	0.95%	709
Nov 15, 2024	56.60	56.60	56.60	56.60	55.44	0.14%	203
Nov 14, 2024	56.52	56.52	56.52	56.52	55.36	-0.11%	193
Nov 13, 2024	56.53	56.58	56.53	56.58	55.42	-0.57%	719
Nov 12, 2024	56.85	56.90	56.85	56.90	55.73	-1.77%	477
Nov 11, 2024	57.96	57.96	57.93	57.93	56.74	-0.25%	315
Nov 8, 2024	58.16	58.16	57.95	58.07	56.88	-1.95%	1,896
Nov 7, 2024	59.07	59.23	59.02	59.23	58.02	1.87%	437
Nov 6, 2024	57.75	58.14	57.75	58.14	56.95	-0.96%	363
Nov 5, 2024	58.71	58.71	58.71	58.71	57.50	1.12%	177
Nov 4, 2024	58.06	58.06	58.06	58.06	56.87	0.26%	447
Nov 1, 2024	58.27	58.27	57.91	57.91	56.72	0.17%	126
Oct 31, 2024	57.81	57.81	57.81	57.81	56.62	-0.43%	38
Oct 30, 2024	58.06	58.06	58.06	58.06	56.87	-0.32%	36
Oct 29, 2024	58.24	58.24	58.24	58.24	57.05	-0.63%	163
Oct 28, 2024	58.63	58.63	58.61	58.61	57.41	0.53%	187
Oct 25, 2024	58.30	58.30	58.30	58.30	57.11	-0.30%	8
Oct 24, 2024	58.48	58.48	58.48	58.48	57.28	0.34%	266
Oct 23, 2024	58.46	58.46	58.28	58.28	57.09	-1.04%	310
Oct 22, 2024	58.89	58.89	58.89	58.89	57.69	-0.12%	179
Oct 21, 2024	58.98	58.98	58.94	58.96	57.75	-1.10%	4,288
Oct 18, 2024	59.58	59.62	59.58	59.62	58.39	0.78%	941
Oct 17, 2024	59.16	59.16	59.16	59.16	57.94	-0.42%	75
Oct 16, 2024	59.42	59.42	59.41	59.41	58.19	0.67%	211
Oct 15, 2024	59.22	59.22	59.01	59.01	57.80	-1.40%	522
Oct 14, 2024	59.85	59.85	59.85	59.85	58.62	-0.11%	204
Oct 11, 2024	59.92	59.92	59.92	59.92	58.69	0.41%	237
Oct 10, 2024	59.67	59.67	59.67	59.67	58.45	0.21%	213
Oct 9, 2024	59.22	59.55	59.22	59.55	58.33	-0.35%	177
Oct 8, 2024	59.76	59.76	59.76	59.76	58.53	-1.13%	179
Oct 7, 2024	60.44	60.44	60.44	60.44	59.20	-0.04%	165
Oct 4, 2024	60.46	60.46	60.46	60.46	59.22	0.89%	73
Oct 3, 2024	60.00	60.00	59.93	59.93	58.70	-1.10%	325
Oct 2, 2024	60.56	60.60	60.56	60.60	59.36	0.21%	300
Oct 1, 2024	60.26	60.47	60.26	60.47	59.23	-0.21%	176
Sep 30, 2024	60.77	60.77	60.60	60.60	59.36	-0.36%	1,245
Sep 27, 2024	61.03	61.03	60.82	60.82	59.57	-0.21%	106