AVXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.51	50.51	50.05	50.09	50.09	-1.16%	10,278
Feb 20, 2025	50.61	50.70	50.58	50.68	50.68	0.50%	4,785
Feb 19, 2025	50.40	50.52	50.38	50.42	50.42	-0.09%	6,421
Feb 18, 2025	50.47	50.54	50.40	50.47	50.47	0.51%	7,044
Feb 14, 2025	50.05	50.23	50.04	50.21	50.21	-0.24%	4,224
Feb 13, 2025	49.83	50.35	49.83	50.33	50.33	0.96%	4,878
Feb 12, 2025	49.76	49.93	49.71	49.85	49.85	-0.34%	95,712
Feb 11, 2025	49.94	50.08	49.94	50.02	50.02	-0.26%	8,832
Feb 10, 2025	50.11	50.19	50.08	50.15	50.15	0.54%	6,269
Feb 7, 2025	50.45	50.47	49.88	49.88	49.88	-0.92%	7,132
Feb 6, 2025	50.19	50.37	50.19	50.34	50.34	0.23%	6,125
Feb 5, 2025	50.16	50.35	50.12	50.23	50.23	0.47%	12,221
Feb 4, 2025	49.93	50.04	49.92	49.99	49.99	1.26%	5,129
Feb 3, 2025	48.92	49.55	48.92	49.37	49.37	-0.92%	11,266
Jan 31, 2025	50.20	50.47	49.83	49.83	49.83	-0.67%	7,601
Jan 30, 2025	50.12	50.29	50.07	50.17	50.17	1.02%	7,755
Jan 29, 2025	49.66	49.76	49.48	49.66	49.66	0.40%	15,476
Jan 28, 2025	48.98	49.46	48.98	49.46	49.46	0.53%	11,010
Jan 27, 2025	49.21	49.40	49.06	49.20	49.20	-2.91%	12,931
Jan 24, 2025	50.72	50.91	50.68	50.68	50.68	-0.18%	8,444
Jan 23, 2025	50.59	50.80	50.53	50.77	50.77	0.25%	3,627
Jan 22, 2025	50.72	50.73	50.62	50.65	50.65	0.28%	2,190
Jan 21, 2025	50.15	50.53	50.15	50.51	50.51	1.32%	2,720
Jan 17, 2025	50.03	50.03	49.83	49.85	49.85	0.42%	41,712
Jan 16, 2025	49.79	49.91	49.64	49.64	49.64	-0.14%	14,966
Jan 15, 2025	49.50	49.71	49.50	49.71	49.71	1.32%	9,751
Jan 14, 2025	49.00	49.07	48.86	49.06	49.06	0.90%	11,367
Jan 13, 2025	48.35	48.65	48.35	48.62	48.62	-1.36%	6,024
Jan 10, 2025	49.43	49.43	49.19	49.29	49.29	-1.77%	20,147
Jan 8, 2025	50.24	50.24	50.11	50.18	50.18	-0.73%	11,839
Jan 7, 2025	50.76	50.86	50.55	50.55	50.55	-0.30%	7,315
Jan 6, 2025	50.72	50.90	50.70	50.70	50.70	0.70%	7,057
Jan 3, 2025	50.22	50.36	50.22	50.35	50.35	0.76%	7,750
Jan 2, 2025	49.91	50.10	49.80	49.97	49.97	0.86%	4,979
Dec 31, 2024	49.69	49.75	49.49	49.55	49.55	-0.27%	4,963
Dec 30, 2024	49.55	49.70	49.53	49.68	49.68	-0.56%	5,126
Dec 27, 2024	50.00	50.03	49.87	49.96	49.96	-0.55%	5,489
Dec 26, 2024	50.27	50.28	50.17	50.24	50.24	-0.29%	9,121
Dec 24, 2024	50.31	50.42	50.30	50.38	50.38	0.14%	2,199
Dec 23, 2024	50.09	50.36	50.02	50.31	50.31	0.30%	8,315
Dec 20, 2024	49.73	50.33	49.73	50.16	50.16	0.29%	12,159
Dec 19, 2024	50.25	50.25	50.01	50.01	50.01	0.65%	6,029
Dec 18, 2024	51.15	51.18	49.69	49.69	49.69	-2.70%	7,315
Dec 17, 2024	50.92	51.17	50.92	51.07	51.07	-1.60%	6,151
Dec 16, 2024	51.96	52.09	51.90	51.90	51.51	-0.52%	2,775
Dec 13, 2024	52.18	52.18	52.07	52.17	51.78	0.75%	4,032
Dec 12, 2024	52.01	52.05	51.78	51.78	51.39	-1.11%	4,823
Dec 11, 2024	52.22	52.44	52.15	52.36	51.97	0.89%	4,394
Dec 10, 2024	52.16	52.16	51.85	51.90	51.51	-0.33%	4,159
Dec 9, 2024	52.22	52.29	52.07	52.07	51.68	-0.27%	4,824
Dec 6, 2024	52.28	52.28	52.10	52.21	51.82	-0.48%	5,926
Dec 5, 2024	52.40	52.53	52.40	52.46	52.07	0.54%	3,142
Dec 4, 2024	52.07	52.29	52.06	52.18	51.79	0.63%	16,449
Dec 3, 2024	51.32	51.86	51.30	51.86	51.47	0.54%	8,741
Dec 2, 2024	51.40	51.67	51.40	51.58	51.19	0.49%	7,417
Nov 29, 2024	50.99	51.47	50.99	51.33	50.94	-	9,147
Nov 27, 2024	51.52	51.52	51.19	51.33	50.94	-0.63%	9,268
Nov 26, 2024	51.65	51.66	51.56	51.66	51.27	-0.34%	7,384
Nov 25, 2024	51.84	51.93	51.80	51.83	51.45	0.36%	24,842
Nov 22, 2024	51.51	51.65	51.48	51.65	51.26	0.85%	4,542
Nov 21, 2024	51.12	51.30	51.05	51.21	50.83	0.15%	12,223
Nov 20, 2024	51.00	51.14	50.91	51.14	50.75	-0.29%	8,531
Nov 19, 2024	51.03	51.34	51.02	51.28	50.90	0.53%	7,728
Nov 18, 2024	50.77	51.04	50.77	51.01	50.63	0.85%	5,186
Nov 15, 2024	50.66	50.66	50.48	50.58	50.20	-0.11%	7,824
Nov 14, 2024	50.92	50.92	50.62	50.64	50.26	-0.20%	12,385
Nov 13, 2024	51.16	51.16	50.73	50.74	50.36	-0.94%	6,159
Nov 12, 2024	51.40	51.40	51.14	51.22	50.84	-1.48%	2,911
Nov 11, 2024	51.97	52.03	51.93	51.99	51.60	-1.03%	9,396
Nov 8, 2024	52.80	52.81	52.34	52.53	52.14	-1.73%	10,392
Nov 7, 2024	53.29	53.45	53.25	53.45	53.05	1.32%	5,298
Nov 6, 2024	52.31	52.85	52.31	52.76	52.36	-0.47%	6,273
Nov 5, 2024	52.92	53.04	52.92	53.01	52.61	0.98%	2,555
Nov 4, 2024	52.69	52.72	52.49	52.49	52.10	0.11%	12,950
Nov 1, 2024	52.72	52.72	52.43	52.44	52.04	0.11%	2,668
Oct 31, 2024	52.12	52.39	52.12	52.38	51.99	-0.41%	5,521
Oct 30, 2024	52.74	52.74	52.60	52.60	52.20	-0.44%	6,346
Oct 29, 2024	52.82	52.96	52.82	52.83	52.43	-0.24%	1,924
Oct 28, 2024	53.05	53.05	52.92	52.96	52.56	0.08%	13,777
Oct 25, 2024	53.17	53.20	52.92	52.92	52.52	-0.47%	5,308
Oct 24, 2024	53.13	53.17	53.08	53.17	52.77	0.01%	2,825
Oct 23, 2024	53.21	53.21	52.99	53.16	52.76	-0.56%	8,248
Oct 22, 2024	53.36	53.51	53.33	53.46	53.06	-0.63%	6,126
Oct 21, 2024	53.97	53.97	53.74	53.80	53.40	-0.55%	36,257
Oct 18, 2024	54.18	54.25	54.07	54.10	53.69	-0.02%	5,958
Oct 17, 2024	54.24	54.32	54.11	54.11	53.70	0.37%	6,516
Oct 16, 2024	53.83	53.95	53.83	53.91	53.51	0.80%	2,938
Oct 15, 2024	53.89	53.89	53.46	53.49	53.08	-1.06%	3,044
Oct 14, 2024	53.97	54.11	53.97	54.06	53.65	0.30%	2,374
Oct 11, 2024	53.77	53.90	53.76	53.90	53.49	0.49%	2,509
Oct 10, 2024	53.53	53.63	53.53	53.63	53.23	0.02%	2,626
Oct 9, 2024	53.65	53.68	53.58	53.62	53.22	-0.11%	5,919
Oct 8, 2024	53.56	53.68	53.56	53.68	53.28	1.02%	10,256
Oct 7, 2024	53.48	53.48	53.14	53.14	52.74	-0.75%	3,387
Oct 4, 2024	53.37	53.56	53.33	53.54	53.14	-0.11%	6,036
Oct 3, 2024	53.51	53.60	53.47	53.60	53.20	-0.54%	7,811
Oct 2, 2024	54.04	54.04	53.89	53.89	53.49	-0.23%	8,787
Oct 1, 2024	53.78	54.05	53.76	54.01	53.61	-0.18%	2,780
Sep 30, 2024	54.51	54.51	54.07	54.11	53.70	-1.92%	4,380
Sep 27, 2024	55.49	55.54	55.16	55.17	54.76	-0.74%	6,268