AVUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	103.04	103.77	102.82	102.90	102.90	-0.06%	658,771
Dec 4, 2025	102.91	103.42	102.44	102.96	102.96	-0.03%	793,238
Dec 3, 2025	101.30	103.17	101.30	102.99	102.99	1.92%	640,256
Dec 2, 2025	101.52	101.52	100.64	101.05	101.05	-0.07%	777,786
Dec 1, 2025	100.19	101.65	100.16	101.12	101.12	-0.01%	734,338
Nov 28, 2025	101.14	101.31	100.78	101.13	101.13	0.20%	327,394
Nov 26, 2025	100.15	101.77	100.11	100.93	100.93	0.74%	789,065
Nov 25, 2025	97.98	100.47	97.98	100.19	100.19	2.67%	749,078
Nov 24, 2025	96.79	97.88	96.26	97.58	97.58	0.77%	735,914
Nov 21, 2025	94.27	97.42	94.27	96.83	96.83	3.09%	868,808
Nov 20, 2025	96.50	97.22	93.87	93.93	93.93	-1.53%	846,922
Nov 19, 2025	95.55	96.15	94.89	95.39	95.39	-0.25%	821,832
Nov 18, 2025	94.52	96.05	94.43	95.63	95.63	0.52%	1,247,255
Nov 17, 2025	97.33	97.50	94.85	95.14	95.14	-2.51%	774,352
Nov 14, 2025	96.81	97.84	96.50	97.59	97.59	-0.12%	1,029,588
Nov 13, 2025	98.93	99.55	97.33	97.71	97.71	-1.55%	863,182
Nov 12, 2025	99.15	99.99	99.05	99.25	99.25	0.26%	672,694
Nov 11, 2025	98.46	99.39	98.46	98.99	98.99	0.51%	659,295
Nov 10, 2025	98.63	98.99	97.76	98.49	98.49	0.77%	853,014
Nov 7, 2025	96.40	97.86	96.12	97.74	97.74	0.84%	877,414
Nov 6, 2025	98.02	98.29	96.77	96.93	96.93	-0.90%	1,138,404
Nov 5, 2025	96.90	98.46	96.66	97.81	97.81	1.27%	889,644
Nov 4, 2025	96.78	97.09	96.28	96.58	96.58	-1.27%	1,068,474
Nov 3, 2025	97.82	97.85	96.66	97.82	97.82	0.02%	1,096,091
Oct 31, 2025	97.49	97.95	96.80	97.80	97.80	0.49%	873,559
Oct 30, 2025	97.64	98.53	97.31	97.32	97.32	-0.99%	971,919
Oct 29, 2025	99.06	99.87	97.51	98.29	98.29	-1.05%	983,460
Oct 28, 2025	99.64	99.98	98.78	99.33	99.33	-0.48%	1,242,102
Oct 27, 2025	100.67	100.82	99.60	99.81	99.81	-0.10%	832,067
Oct 24, 2025	100.22	100.74	99.91	99.91	99.91	0.65%	698,595
Oct 23, 2025	98.65	99.54	98.34	99.26	99.26	1.10%	692,841
Oct 22, 2025	98.69	99.13	97.31	98.18	98.18	-0.61%	912,107
Oct 21, 2025	98.38	99.26	98.09	98.78	98.78	0.23%	704,485
Oct 20, 2025	97.94	98.72	97.83	98.55	98.55	1.54%	538,156
Oct 17, 2025	96.76	97.44	96.58	97.06	97.06	-0.03%	768,889
Oct 16, 2025	99.24	99.30	96.69	97.09	97.09	-2.12%	1,471,836
Oct 15, 2025	99.67	100.47	98.34	99.19	99.19	0.03%	860,141
Oct 14, 2025	96.28	99.55	96.16	99.16	99.16	1.66%	812,226
Oct 13, 2025	96.61	97.62	96.42	97.54	97.54	2.47%	754,560
Oct 10, 2025	98.73	99.06	95.06	95.19	95.19	-3.51%	948,407
Oct 9, 2025	99.95	100.25	98.48	98.65	98.65	-1.22%	780,311
Oct 8, 2025	99.78	100.05	99.11	99.87	99.87	0.55%	742,834
Oct 7, 2025	100.68	100.78	99.07	99.32	99.32	-1.20%	787,789
Oct 6, 2025	101.31	101.42	100.41	100.53	100.53	-0.13%	556,485
Oct 3, 2025	100.25	101.33	100.25	100.66	100.66	0.83%	641,055
Oct 2, 2025	99.99	100.26	99.13	99.83	99.83	-0.09%	672,191
Oct 1, 2025	99.03	100.24	98.95	99.92	99.92	0.39%	631,406
Sep 30, 2025	99.64	99.87	98.56	99.53	99.53	-0.27%	706,675
Sep 29, 2025	101.00	101.00	99.39	99.80	99.80	-0.75%	561,441
Sep 26, 2025	99.74	100.67	99.66	100.55	100.55	1.12%	587,988