AVNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	85.46	85.71	85.33	85.57	84.67	0.24%	4,147
Jun 3, 2026	85.76	85.76	85.36	85.36	84.47	-0.89%	4,082
Jun 2, 2026	85.70	86.13	85.70	86.13	85.23	0.31%	2,659
Jun 1, 2026	85.55	85.97	85.28	85.86	84.96	0.08%	12,360
May 29, 2026	85.99	86.25	85.79	85.79	84.89	0.20%	8,639
May 28, 2026	84.87	85.74	84.87	85.62	84.73	0.15%	2,210
May 27, 2026	85.61	85.67	85.43	85.49	84.60	-0.86%	7,581
May 26, 2026	85.85	86.35	85.85	86.24	85.34	2.15%	5,643
May 22, 2026	84.54	84.73	84.42	84.42	83.54	0.06%	3,217
May 21, 2026	83.81	84.54	83.66	84.38	83.49	0.48%	13,142
May 20, 2026	82.95	84.17	82.93	83.97	83.09	1.27%	6,183
May 19, 2026	82.99	83.22	82.74	82.91	82.05	-1.05%	16,085
May 18, 2026	83.72	83.88	83.52	83.80	82.92	0.28%	6,730
May 15, 2026	83.71	83.76	83.50	83.56	82.69	-1.96%	34,675
May 14, 2026	85.37	85.49	85.23	85.23	84.34	-0.16%	3,703