AVNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	86.67	87.15	86.64	86.65	-	-	71
Aug 14, 2026	86.65	86.70	86.65	86.65	86.65	0.33%	1,937
Aug 13, 2026	86.38	86.50	86.32	86.36	86.36	-0.05%	6,685
Aug 12, 2026	86.77	86.77	86.38	86.41	86.41	0.54%	15,717
Aug 11, 2026	86.43	86.43	85.94	85.95	85.95	-0.19%	11,859
Aug 10, 2026	86.16	86.22	86.03	86.11	86.11	-0.11%	11,704
Aug 7, 2026	86.03	86.20	85.99	86.20	86.20	0.92%	5,007
Aug 6, 2026	85.35	85.76	85.35	85.42	85.42	0.22%	8,696
Aug 5, 2026	85.59	85.59	85.24	85.24	85.24	0.35%	1,738
Aug 4, 2026	84.35	85.00	84.35	84.94	84.94	1.53%	8,665
Aug 3, 2026	83.10	83.70	83.10	83.66	83.66	0.75%	2,969
Jul 31, 2026	82.81	83.21	82.81	83.03	83.03	-0.61%	7,455
Jul 30, 2026	82.63	83.54	82.57	83.54	83.54	2.82%	27,789
Jul 29, 2026	81.70	81.70	81.08	81.25	81.25	-0.98%	14,821
Jul 28, 2026	81.70	82.25	81.47	82.06	82.06	-0.69%	12,020
Jul 27, 2026	82.97	82.97	82.13	82.63	82.63	0.26%	7,307
Jul 24, 2026	82.52	82.92	82.31	82.41	82.41	0.10%	9,145
Jul 23, 2026	82.78	82.83	82.33	82.33	82.33	-0.98%	3,705
Jul 22, 2026	83.28	83.33	83.14	83.14	83.14	0.55%	5,716
Jul 21, 2026	82.11	82.83	82.03	82.69	82.69	1.71%	14,831
Jul 20, 2026	81.62	81.67	81.30	81.30	81.30	-0.76%	1,362
Jul 17, 2026	81.25	82.00	81.25	81.92	81.92	-0.61%	12,753
Jul 16, 2026	82.43	82.85	82.39	82.43	82.43	-1.00%	5,369
Jul 15, 2026	82.93	83.34	82.48	83.26	83.26	0.55%	3,877
Jul 14, 2026	83.10	83.10	82.69	82.80	82.80	0.66%	8,347
Jul 13, 2026	82.80	82.82	82.17	82.26	82.26	-1.15%	8,027
Jul 10, 2026	82.92	83.31	82.80	83.22	83.22	0.76%	13,691
Jul 9, 2026	82.41	82.67	82.37	82.59	82.59	0.35%	20,252
Jul 8, 2026	82.08	82.30	81.73	82.30	82.30	-0.42%	14,505
Jul 7, 2026	82.79	82.80	82.64	82.65	82.65	-1.63%	8,257
Jul 6, 2026	83.60	84.02	83.60	84.02	84.01	1.57%	5,825
Jul 2, 2026	83.41	83.45	82.33	82.72	82.72	1.04%	19,338
Jul 1, 2026	81.82	82.24	81.82	81.87	81.87	-0.81%	13,965
Jun 30, 2026	82.16	82.58	82.11	82.54	82.54	0.38%	6,039
Jun 29, 2026	82.00	82.31	81.65	82.23	82.23	0.40%	17,091
Jun 26, 2026	81.61	82.27	81.50	81.90	81.90	-0.46%	19,145
Jun 25, 2026	82.54	82.70	82.25	82.28	82.28	0.37%	4,510
Jun 24, 2026	82.16	82.20	81.59	81.98	81.98	-0.87%	3,608
Jun 23, 2026	82.87	82.97	82.67	82.70	82.70	-2.51%	8,560
Jun 22, 2026	84.86	85.03	84.83	84.83	84.83	-0.06%	6,147
Jun 18, 2026	84.97	84.97	84.70	84.88	84.88	0.54%	5,280
Jun 17, 2026	85.73	85.90	84.42	84.42	84.42	-0.88%	12,148
Jun 16, 2026	85.42	85.47	85.17	85.17	85.17	-0.29%	12,516
Jun 15, 2026	85.82	85.82	85.42	85.42	85.42	1.37%	4,672
Jun 12, 2026	83.81	84.46	83.71	84.27	84.27	0.70%	19,629
Jun 11, 2026	82.05	83.68	82.05	83.68	83.68	3.35%	1,540
Jun 10, 2026	82.90	82.93	81.82	81.82	80.97	-1.36%	9,381
Jun 9, 2026	83.99	83.99	81.77	82.95	82.08	-0.33%	2,530
Jun 8, 2026	83.62	83.62	83.22	83.22	82.35	0.71%	7,524
Jun 5, 2026	84.26	84.26	82.64	82.64	81.78	-3.42%	6,719