AVUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	117.29	118.32	117.12	118.18	-	0.56%	324,269
Apr 17, 2026	116.17	118.57	116.17	117.52	117.52	1.56%	1,240,538
Apr 16, 2026	115.17	115.91	114.90	115.71	115.71	0.50%	989,421
Apr 15, 2026	115.39	115.44	114.54	115.13	115.13	-0.29%	874,170
Apr 14, 2026	116.00	116.11	115.00	115.46	115.46	-0.35%	990,898
Apr 13, 2026	114.46	115.94	114.32	115.86	115.86	0.98%	891,445
Apr 10, 2026	115.50	115.52	114.53	114.73	114.73	-0.63%	897,338
Apr 9, 2026	114.45	115.85	114.43	115.46	115.46	0.63%	1,075,660
Apr 8, 2026	114.07	114.96	113.88	114.74	114.74	2.06%	1,244,857
Apr 7, 2026	111.95	112.75	111.53	112.42	112.42	0.23%	928,142
Apr 6, 2026	111.27	112.19	110.73	112.16	112.16	0.66%	1,062,299
Apr 2, 2026	109.74	111.71	109.45	111.42	111.42	0.68%	1,230,900
Apr 1, 2026	110.68	111.61	110.54	110.67	110.67	0.18%	2,378,667
Mar 31, 2026	109.55	111.34	109.12	110.47	110.47	2.03%	1,168,016
Mar 30, 2026	110.27	110.27	107.98	108.27	108.27	-0.88%	984,156
Mar 27, 2026	109.90	110.48	108.91	109.23	109.23	-1.01%	1,328,595
Mar 26, 2026	109.93	111.45	109.93	110.34	110.34	-0.35%	1,173,009
Mar 25, 2026	110.63	111.04	109.50	110.73	110.73	0.74%	1,031,648
Mar 24, 2026	107.67	110.55	107.42	109.92	109.92	1.58%	1,217,750
Mar 23, 2026	107.60	109.67	107.51	108.21	108.21	2.01%	1,139,051
Mar 20, 2026	107.36	107.63	105.36	106.08	106.08	-1.26%	1,456,431
Mar 19, 2026	105.61	108.31	105.55	107.43	107.43	0.87%	1,526,715
Mar 18, 2026	107.30	107.65	106.45	106.50	106.50	-1.10%	1,069,676
Mar 17, 2026	107.76	108.60	107.35	107.68	107.68	0.77%	1,070,878
Mar 16, 2026	107.14	107.83	106.86	106.86	106.86	0.54%	1,016,265
Mar 13, 2026	106.90	107.36	105.75	106.29	106.29	-0.21%	1,381,747
Mar 12, 2026	106.85	107.37	106.15	106.51	106.51	-1.37%	1,124,788
Mar 11, 2026	107.91	108.59	107.09	107.99	107.99	-0.27%	1,070,532
Mar 10, 2026	108.30	110.14	108.03	108.28	108.28	-0.65%	1,144,757
Mar 9, 2026	107.52	109.25	105.47	108.99	108.71	0.31%	1,534,425
Mar 6, 2026	109.52	109.52	107.93	108.65	108.37	-2.17%	1,271,611
Mar 5, 2026	112.34	112.55	110.18	111.06	110.77	-1.74%	1,136,744
Mar 4, 2026	112.75	113.62	111.80	113.03	112.74	0.61%	908,337
Mar 3, 2026	111.47	112.81	109.81	112.34	112.05	-1.14%	1,313,082
Mar 2, 2026	112.23	113.86	111.46	113.64	113.35	0.58%	1,025,007
Feb 27, 2026	113.48	113.63	112.19	112.98	112.69	-1.41%	973,389
Feb 26, 2026	114.28	115.10	113.58	114.59	114.30	0.33%	1,000,301
Feb 25, 2026	114.50	114.50	112.84	114.21	113.92	0.28%	1,011,943
Feb 24, 2026	112.91	114.25	112.73	113.89	113.60	0.92%	822,708
Feb 23, 2026	115.10	115.26	112.07	112.85	112.56	-2.33%	1,045,562
Feb 20, 2026	114.44	116.08	113.94	115.54	115.24	0.49%	962,838
Feb 19, 2026	114.84	114.99	114.09	114.98	114.68	-0.17%	1,053,158
Feb 18, 2026	115.00	116.13	114.44	115.18	114.88	0.45%	1,251,782
Feb 17, 2026	114.92	115.64	113.24	114.66	114.37	-0.21%	1,430,408
Feb 13, 2026	113.68	115.33	112.82	114.90	114.60	1.33%	1,061,764
Feb 12, 2026	116.03	116.56	112.14	113.39	113.10	-1.62%	1,353,105
Feb 11, 2026	115.44	116.38	114.39	115.26	114.96	0.67%	991,976
Feb 10, 2026	115.22	115.28	114.37	114.49	114.20	-0.62%	1,148,306
Feb 9, 2026	115.15	115.73	114.38	115.21	114.91	0.02%	1,033,383
Feb 6, 2026	113.08	115.46	112.80	115.19	114.89	2.88%	1,635,345