AVUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	95.22	97.43	94.84	96.11	96.11	0.46%	2,351,459
Dec 19, 2024	97.18	97.80	95.43	95.67	95.67	-0.40%	1,364,338
Dec 18, 2024	100.59	100.91	95.42	96.05	96.05	-3.98%	1,409,997
Dec 17, 2024	101.10	101.10	99.82	100.03	100.03	-1.82%	1,138,103
Dec 16, 2024	102.00	102.40	101.55	101.88	101.44	-0.13%	926,510
Dec 13, 2024	102.92	102.92	101.48	102.01	101.57	-0.66%	781,771
Dec 12, 2024	103.69	103.69	102.61	102.69	102.25	-1.03%	774,453
Dec 11, 2024	103.86	104.30	103.21	103.76	103.31	0.74%	918,436
Dec 10, 2024	103.21	103.78	102.15	103.00	102.56	-	865,005
Dec 9, 2024	104.00	104.46	102.88	103.00	102.56	-0.28%	934,622
Dec 6, 2024	104.46	104.58	102.86	103.29	102.84	-0.54%	808,683
Dec 5, 2024	104.98	105.13	103.69	103.85	103.40	-1.09%	777,379
Dec 4, 2024	105.04	105.42	104.00	104.99	104.54	-0.05%	879,717
Dec 3, 2024	105.81	105.89	104.53	105.04	104.59	-0.65%	1,678,480
Dec 2, 2024	105.58	106.08	104.65	105.73	105.27	0.23%	836,764
Nov 29, 2024	105.99	106.43	105.23	105.49	105.03	0.20%	320,838
Nov 27, 2024	105.89	106.69	105.17	105.28	104.83	0.01%	979,393
Nov 26, 2024	106.01	106.01	104.81	105.27	104.82	-1.07%	962,600
Nov 25, 2024	105.87	107.64	105.87	106.41	105.95	1.56%	1,391,734
Nov 22, 2024	103.22	104.84	103.21	104.78	104.33	1.96%	708,426
Nov 21, 2024	101.58	103.05	101.31	102.77	102.33	1.79%	813,731
Nov 20, 2024	100.83	100.99	99.97	100.96	100.52	0.03%	943,524
Nov 19, 2024	100.22	100.96	99.88	100.93	100.49	-0.30%	896,429
Nov 18, 2024	101.39	101.96	101.11	101.23	100.79	0.15%	613,680
Nov 15, 2024	102.10	102.41	100.60	101.08	100.64	-0.82%	1,010,558
Nov 14, 2024	102.94	103.27	101.31	101.92	101.48	-0.62%	925,111
Nov 13, 2024	104.06	104.37	102.43	102.56	102.12	-0.89%	975,625
Nov 12, 2024	104.33	104.99	103.10	103.48	103.03	-1.32%	1,062,903
Nov 11, 2024	104.09	105.35	104.03	104.86	104.41	1.73%	1,383,012
Nov 8, 2024	102.80	103.35	102.49	103.08	102.63	0.17%	1,692,465
Nov 7, 2024	104.14	104.31	102.64	102.90	102.46	-1.23%	1,192,592
Nov 6, 2024	101.62	104.42	101.62	104.18	103.73	7.38%	1,855,008
Nov 5, 2024	94.96	97.02	94.80	97.02	96.60	2.15%	733,308
Nov 4, 2024	94.56	95.84	94.46	94.98	94.57	0.31%	808,595
Nov 1, 2024	95.42	95.78	94.48	94.69	94.28	-0.06%	617,642
Oct 31, 2024	95.91	96.26	94.68	94.75	94.34	-1.11%	629,769
Oct 30, 2024	95.45	97.23	95.38	95.81	95.40	0.15%	533,328
Oct 29, 2024	95.68	95.96	95.18	95.67	95.26	-0.73%	587,544
Oct 28, 2024	95.21	96.55	95.12	96.37	95.95	1.53%	543,707
Oct 25, 2024	95.96	96.22	94.58	94.92	94.51	-0.52%	511,364
Oct 24, 2024	95.56	95.62	94.65	95.42	95.01	0.37%	728,388
Oct 23, 2024	95.55	95.63	94.22	95.07	94.66	-0.93%	569,776
Oct 22, 2024	96.09	96.25	95.57	95.96	95.55	-0.26%	648,780
Oct 21, 2024	98.21	98.22	96.17	96.21	95.79	-2.02%	580,050
Oct 18, 2024	98.99	98.99	98.10	98.19	97.77	-0.55%	622,967
Oct 17, 2024	98.68	98.89	97.97	98.73	98.30	0.06%	499,756
Oct 16, 2024	97.92	99.00	97.82	98.67	98.24	1.65%	854,057
Oct 15, 2024	97.00	98.50	96.67	97.07	96.65	-0.23%	638,651
Oct 14, 2024	96.87	97.36	96.28	97.29	96.87	0.33%	483,368
Oct 11, 2024	95.20	97.05	95.10	96.97	96.55	2.04%	525,604
Oct 10, 2024	94.65	95.03	93.98	95.03	94.62	-0.17%	459,549
Oct 9, 2024	94.86	95.84	94.52	95.19	94.78	0.26%	588,420
Oct 8, 2024	95.33	95.33	94.44	94.94	94.53	-0.47%	545,736
Oct 7, 2024	95.69	95.69	94.58	95.39	94.98	-0.46%	653,440
Oct 4, 2024	95.70	96.15	95.19	95.83	95.42	1.49%	463,924
Oct 3, 2024	94.06	94.62	93.33	94.42	94.01	-0.14%	596,016
Oct 2, 2024	94.79	95.52	94.29	94.55	94.14	-0.37%	505,366
Oct 1, 2024	95.54	95.73	93.95	94.90	94.49	-1.09%	619,207
Sep 30, 2024	95.26	96.10	94.99	95.95	95.54	0.41%	583,621
Sep 27, 2024	95.65	96.52	95.14	95.56	95.15	1.00%	488,310
Sep 26, 2024	94.87	95.54	94.47	94.61	94.20	0.58%	581,101
Sep 25, 2024	95.44	95.44	93.94	94.06	93.65	-1.48%	822,593
Sep 24, 2024	95.90	96.18	95.25	95.47	95.06	0.03%	530,826
Sep 23, 2024	95.79	96.18	94.92	95.44	95.03	-0.48%	840,365
Sep 20, 2024	96.55	96.64	95.75	95.90	95.10	-1.12%	635,725
Sep 19, 2024	97.03	97.10	95.75	96.99	96.18	2.23%	1,130,680
Sep 18, 2024	94.96	97.31	94.41	94.87	94.08	-0.02%	759,265
Sep 17, 2024	94.53	95.88	94.45	94.89	94.10	1.05%	644,614
Sep 16, 2024	93.50	94.01	92.99	93.90	93.12	0.87%	800,725
Sep 13, 2024	91.71	93.35	91.71	93.09	92.31	2.57%	2,165,972
Sep 12, 2024	90.15	91.26	89.50	90.76	90.00	1.23%	710,099
Sep 11, 2024	89.51	89.75	87.55	89.66	88.91	-0.09%	654,957
Sep 10, 2024	90.41	90.41	88.72	89.74	88.99	-0.55%	609,003
Sep 9, 2024	90.63	91.05	90.05	90.24	89.49	-0.27%	693,707
Sep 6, 2024	92.13	92.58	90.17	90.48	89.73	-1.67%	1,853,230
Sep 5, 2024	93.02	93.11	91.68	92.02	91.25	-0.63%	1,004,441
Sep 4, 2024	93.01	93.63	92.30	92.60	91.83	-0.65%	616,855
Sep 3, 2024	95.03	95.31	92.86	93.21	92.43	-2.82%	906,969
Aug 30, 2024	95.75	95.98	94.79	95.91	95.11	0.49%	464,704
Aug 29, 2024	95.36	96.18	94.48	95.44	94.64	0.66%	584,094
Aug 28, 2024	94.73	95.27	94.19	94.81	94.02	-0.39%	432,768
Aug 27, 2024	95.39	95.41	94.70	95.18	94.39	-0.67%	449,004
Aug 26, 2024	96.68	96.95	95.71	95.82	95.02	-0.04%	568,157
Aug 23, 2024	93.24	96.20	93.17	95.86	95.06	3.50%	742,476
Aug 22, 2024	93.13	93.48	92.43	92.62	91.85	-0.58%	633,092
Aug 21, 2024	92.98	93.25	92.43	93.16	92.38	0.96%	672,921
Aug 20, 2024	93.65	93.65	92.18	92.27	91.50	-1.58%	485,461
Aug 19, 2024	93.20	93.82	93.08	93.75	92.97	0.84%	553,741
Aug 16, 2024	92.22	93.45	92.17	92.97	92.19	0.55%	497,901
Aug 15, 2024	91.87	92.99	91.75	92.46	91.69	2.43%	475,852
Aug 14, 2024	91.36	91.36	89.94	90.27	89.52	-0.66%	530,063
Aug 13, 2024	90.24	91.03	89.44	90.87	90.11	1.34%	552,494
Aug 12, 2024	90.71	90.81	89.39	89.67	88.92	-0.80%	509,592
Aug 9, 2024	90.79	90.79	89.86	90.39	89.64	-0.29%	602,916
Aug 8, 2024	89.86	90.70	89.50	90.65	89.89	2.14%	744,754
Aug 7, 2024	91.08	91.22	88.53	88.75	88.01	-1.09%	719,488
Aug 6, 2024	89.34	90.81	88.40	89.73	88.98	0.96%	925,089
Aug 5, 2024	87.98	89.94	86.37	88.88	88.14	-3.40%	1,185,985
Aug 2, 2024	93.23	93.27	91.20	92.01	91.24	-4.20%	1,309,503
Aug 1, 2024	99.76	100.06	95.26	96.04	95.24	-3.67%	1,466,327