AVNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	85.30	85.30	85.13	85.13	-	0.05%	79
May 6, 2026	84.65	85.09	84.65	85.09	85.09	2.03%	6,988
May 5, 2026	83.18	83.51	83.08	83.39	83.39	1.42%	6,734
May 4, 2026	82.80	82.95	82.22	82.22	82.22	-0.96%	3,134
May 1, 2026	83.21	83.52	83.01	83.01	83.01	-0.45%	8,202
Apr 30, 2026	82.54	83.39	82.36	83.39	83.39	2.37%	3,335
Apr 29, 2026	81.77	81.82	81.20	81.46	81.46	-0.69%	4,292
Apr 28, 2026	82.16	82.17	81.76	82.02	82.02	-0.15%	10,662
Apr 27, 2026	82.43	82.43	82.12	82.15	82.15	-0.43%	7,719
Apr 24, 2026	82.09	82.50	82.09	82.50	82.50	0.40%	1,939
Apr 23, 2026	82.50	82.69	81.94	82.17	82.17	-0.95%	5,583
Apr 22, 2026	82.98	83.01	82.84	82.96	82.96	0.75%	26,291
Apr 21, 2026	83.22	83.22	82.34	82.34	82.34	-1.68%	2,806
Apr 20, 2026	83.76	83.79	83.61	83.75	83.75	-0.69%	5,694
Apr 17, 2026	84.52	84.52	84.33	84.33	84.33	1.33%	2,024
Apr 16, 2026	83.63	83.63	83.18	83.23	83.23	-0.01%	13,326
Apr 15, 2026	83.34	83.34	83.13	83.23	83.23	-0.50%	4,382
Apr 14, 2026	83.52	83.65	83.47	83.65	83.65	0.83%	3,734
Apr 13, 2026	81.86	82.99	81.79	82.97	82.97	0.58%	11,011
Apr 10, 2026	82.59	82.75	82.44	82.49	82.49	0.25%	3,964
Apr 9, 2026	81.72	82.52	81.72	82.28	82.28	0.16%	7,448
Apr 8, 2026	82.45	82.45	81.80	82.15	82.15	3.73%	3,476
Apr 7, 2026	78.85	79.20	78.45	79.20	79.20	-0.10%	1,595
Apr 6, 2026	79.02	79.30	79.02	79.28	79.28	0.55%	9,275
Apr 2, 2026	77.75	78.90	77.75	78.85	78.85	-0.70%	8,220
Apr 1, 2026	79.45	79.81	79.19	79.40	79.40	1.24%	8,084
Mar 31, 2026	76.96	78.43	76.86	78.43	78.43	3.17%	15,029
Mar 30, 2026	76.74	76.76	76.02	76.02	76.02	-0.25%	6,147
Mar 27, 2026	76.42	76.83	76.01	76.21	76.21	-0.47%	29,506
Mar 26, 2026	77.45	77.45	76.51	76.57	76.57	-2.12%	6,965
Mar 25, 2026	78.30	78.56	78.11	78.23	78.23	1.67%	13,174
Mar 24, 2026	76.36	77.25	76.36	76.94	76.94	-0.39%	16,840
Mar 23, 2026	76.73	77.75	76.70	77.24	77.24	2.08%	9,220
Mar 20, 2026	76.80	76.80	75.61	75.67	75.67	-2.72%	11,182
Mar 19, 2026	76.44	77.78	76.42	77.78	77.78	-0.43%	5,732
Mar 18, 2026	78.86	78.89	78.05	78.12	78.12	-1.43%	8,226
Mar 17, 2026	79.45	79.58	79.15	79.25	79.25	0.63%	8,578
Mar 16, 2026	78.51	78.98	78.49	78.75	78.75	1.56%	8,615
Mar 13, 2026	78.68	78.83	77.49	77.54	77.54	-1.41%	13,815
Mar 12, 2026	79.40	79.41	78.65	78.65	78.65	-1.98%	12,437
Mar 11, 2026	79.88	80.39	79.82	80.24	80.15	0.11%	17,016
Mar 10, 2026	80.34	81.13	80.11	80.15	80.06	0.44%	7,587
Mar 9, 2026	78.29	79.91	77.89	79.80	79.71	0.35%	23,061
Mar 6, 2026	78.68	79.90	78.68	79.52	79.43	-0.84%	11,381
Mar 5, 2026	80.82	80.95	79.47	80.19	80.10	-1.86%	24,101
Mar 4, 2026	81.33	81.81	81.20	81.71	81.61	0.58%	5,160
Mar 3, 2026	80.61	81.52	79.62	81.24	81.14	-3.69%	21,421
Mar 2, 2026	84.25	84.64	84.00	84.35	84.25	-1.17%	22,786
Feb 27, 2026	85.48	85.64	85.30	85.35	85.25	-0.11%	11,519
Feb 26, 2026	85.40	85.44	84.91	85.44	85.34	-0.36%	11,338