AVNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	60.92	60.95	60.92	60.95	59.70	2.40%	377
Sep 25, 2024	59.52	59.52	59.52	59.52	58.30	-1.04%	42
Sep 24, 2024	60.22	60.22	60.14	60.14	58.91	1.33%	605
Sep 23, 2024	59.41	59.41	59.35	59.35	58.14	0.54%	787
Sep 20, 2024	59.01	59.08	59.01	59.04	57.83	-0.58%	840
Sep 19, 2024	59.38	59.38	59.38	59.38	58.16	1.87%	576
Sep 18, 2024	58.29	58.29	58.29	58.29	57.10	-0.06%	60
Sep 17, 2024	58.32	58.32	58.32	58.32	57.13	-0.23%	38
Sep 16, 2024	58.19	58.46	58.17	58.46	57.26	0.81%	1,714
Sep 13, 2024	57.99	57.99	57.99	57.99	56.80	0.70%	185
Sep 12, 2024	57.58	57.58	57.58	57.58	56.40	0.91%	77
Sep 11, 2024	57.06	57.06	57.06	57.06	55.89	0.25%	31
Sep 10, 2024	56.92	56.92	56.92	56.92	55.76	-0.53%	68
Sep 9, 2024	57.17	57.22	57.17	57.22	56.05	0.71%	331
Sep 6, 2024	56.81	56.82	56.81	56.82	55.65	-1.89%	371
Sep 5, 2024	57.92	57.92	57.91	57.91	56.73	0.24%	682
Sep 4, 2024	57.65	57.88	57.65	57.78	56.59	-0.14%	930
Sep 3, 2024	58.10	58.10	57.86	57.86	56.67	-1.95%	199
Aug 30, 2024	59.01	59.01	59.01	59.01	57.80	0.29%	92
Aug 29, 2024	58.84	58.84	58.84	58.84	57.63	0.25%	338
Aug 28, 2024	58.69	58.69	58.69	58.69	57.49	-0.80%	238
Aug 27, 2024	59.16	59.16	59.16	59.16	57.95	0.42%	15
Aug 26, 2024	59.08	59.08	58.91	58.91	57.71	-0.30%	1,186
Aug 23, 2024	59.09	59.09	59.09	59.09	57.88	1.99%	38
Aug 22, 2024	58.43	58.43	57.94	57.94	56.75	-0.84%	3,279
Aug 21, 2024	58.31	58.43	58.25	58.43	57.23	0.64%	742
Aug 20, 2024	58.06	58.06	58.06	58.06	56.87	-0.47%	343
Aug 19, 2024	58.34	58.34	58.34	58.34	57.14	1.22%	72
Aug 16, 2024	57.63	57.63	57.63	57.63	56.45	0.83%	88
Aug 15, 2024	57.16	57.16	57.16	57.16	55.99	1.04%	14
Aug 14, 2024	56.57	56.57	56.57	56.57	55.41	0.14%	25
Aug 13, 2024	56.49	56.49	56.49	56.49	55.33	1.39%	6
Aug 12, 2024	55.72	55.72	55.72	55.72	54.57	0.22%	55
Aug 9, 2024	55.59	55.59	55.59	55.59	54.46	0.64%	105
Aug 8, 2024	55.24	55.24	55.24	55.24	54.11	1.56%	89
Aug 7, 2024	54.39	54.39	54.39	54.39	53.27	0.66%	24
Aug 6, 2024	53.74	54.03	53.74	54.03	52.93	0.17%	2,974
Aug 5, 2024	53.94	53.94	53.94	53.94	52.84	-2.87%	246
Aug 2, 2024	55.86	55.86	55.51	55.54	54.40	-1.77%	581
Aug 1, 2024	57.39	57.44	56.54	56.54	55.38	-2.38%	1,978