AVNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	80.00	80.53	79.94	80.24	80.24	-0.41%	14,808
Nov 5, 2026	82.57	82.57	80.56	80.56	80.56	-2.53%	39,033
Nov 4, 2026	82.56	82.73	82.56	82.66	82.66	1.92%	6,968
Nov 3, 2026	81.58	81.64	81.10	81.10	81.10	-0.73%	15,133
Nov 2, 2026	82.02	82.33	81.70	81.70	81.70	0.19%	15,968
Oct 30, 2026	81.67	81.83	81.15	81.55	81.54	-1.41%	24,227
Oct 29, 2026	82.49	82.75	82.46	82.71	82.71	-0.15%	2,728
Oct 28, 2026	82.43	82.86	82.43	82.83	82.83	0.18%	3,148
Oct 27, 2026	82.49	82.77	82.45	82.68	82.68	0.58%	12,782
Oct 26, 2026	82.33	82.48	82.20	82.20	82.20	0.12%	9,949
Oct 23, 2026	81.81	82.17	81.80	82.10	82.10	-0.48%	7,363
Oct 22, 2026	82.91	82.91	82.40	82.50	82.50	-1.71%	6,757
Oct 21, 2026	84.05	84.05	83.87	83.94	83.94	0.01%	3,742
Oct 20, 2026	83.40	84.01	83.40	83.93	83.93	0.44%	10,605
Oct 19, 2026	83.82	83.96	83.57	83.57	83.57	-0.25%	6,221
Oct 16, 2026	84.27	84.41	83.70	83.77	83.77	-0.11%	1,610
Oct 15, 2026	83.00	83.87	83.00	83.87	83.87	0.62%	8,020
Oct 14, 2026	83.81	83.81	83.28	83.35	83.35	-1.29%	7,562
Oct 13, 2026	84.24	84.44	84.17	84.44	84.44	0.59%	6,754
Oct 12, 2026	84.13	84.13	83.93	83.95	83.95	-0.25%	6,335
Oct 9, 2026	83.91	84.20	83.91	84.16	84.16	0.69%	2,145
Oct 8, 2026	83.56	83.68	83.24	83.58	83.58	-0.52%	15,661
Oct 7, 2026	84.02	84.02	84.02	84.02	84.02	-1.18%	218
Oct 6, 2026	85.13	85.27	84.96	85.02	85.02	0.17%	5,082
Oct 5, 2026	84.45	84.91	84.45	84.87	84.87	0.23%	3,661
Oct 2, 2026	84.64	84.67	84.42	84.67	84.67	1.08%	4,740
Oct 1, 2026	84.00	84.00	83.48	83.77	83.77	-0.94%	5,524
Sep 30, 2026	84.57	84.57	84.57	84.57	84.56	-0.45%	312
Sep 29, 2026	85.10	85.14	84.86	84.94	84.94	-0.50%	5,005
Sep 28, 2026	85.28	85.65	85.09	85.37	85.37	-0.50%	12,481
Sep 25, 2026	85.43	85.80	85.31	85.80	85.80	0.74%	6,132
Sep 24, 2026	85.16	85.19	84.72	85.17	85.17	-0.30%	7,861
Sep 23, 2026	85.71	85.79	85.15	85.43	85.43	-1.73%	6,198
Sep 22, 2026	86.89	86.93	86.51	86.93	86.93	0.29%	3,091
Sep 21, 2026	86.53	86.79	86.37	86.68	86.68	1.00%	4,822
Sep 18, 2026	85.70	85.82	85.61	85.82	85.82	-0.73%	2,382
Sep 17, 2026	86.51	86.66	86.34	86.45	86.45	1.30%	13,598
Sep 16, 2026	86.00	86.24	85.34	85.34	85.34	-0.43%	3,410
Sep 15, 2026	85.48	85.74	85.48	85.71	85.71	-0.50%	5,299
Sep 14, 2026	86.09	86.48	85.90	86.14	86.14	-0.98%	13,276
Sep 11, 2026	87.08	87.08	86.90	86.99	86.99	1.10%	6,644
Sep 10, 2026	86.42	86.42	86.03	86.05	86.05	-1.16%	5,212
Sep 9, 2026	87.93	88.04	87.53	87.53	87.06	-0.38%	2,924
Sep 8, 2026	88.13	88.24	87.86	87.86	87.39	-0.51%	3,355
Sep 4, 2026	88.26	88.48	88.16	88.32	87.84	0.09%	4,237
Sep 3, 2026	87.88	88.29	87.81	88.23	87.76	1.22%	6,177
Sep 2, 2026	87.05	87.17	87.05	87.17	86.71	0.49%	1,728
Sep 1, 2026	87.02	87.25	86.69	86.75	86.29	-0.56%	7,657
Aug 31, 2026	87.70	87.70	87.07	87.24	86.78	-0.05%	7,817
Aug 28, 2026	87.84	87.97	87.10	87.29	86.82	-0.26%	17,057