AVXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	83.53	85.06	83.18	84.93	84.93	1.22%	86,476
May 27, 2026	84.54	84.78	83.50	83.90	83.90	-0.54%	65,903
May 26, 2026	83.21	84.37	83.21	84.36	84.36	4.44%	39,491
May 22, 2026	81.18	81.20	80.72	80.77	80.77	-0.01%	17,564
May 21, 2026	79.86	81.21	79.81	80.78	80.78	1.44%	37,935
May 20, 2026	78.35	79.72	78.35	79.63	79.63	2.12%	28,386
May 19, 2026	77.46	78.72	77.07	77.98	77.98	-1.27%	37,321
May 18, 2026	80.18	80.18	78.29	78.98	78.98	-0.59%	46,442
May 15, 2026	79.49	79.87	79.13	79.45	79.45	-3.19%	28,312
May 14, 2026	82.01	82.25	81.98	82.07	82.07	0.85%	14,819
May 13, 2026	80.86	81.71	80.86	81.37	81.37	1.88%	26,286
May 12, 2026	80.53	80.79	78.83	79.87	79.87	-3.26%	39,596
May 11, 2026	82.51	82.77	82.36	82.56	82.56	0.07%	14,203
May 8, 2026	82.10	82.50	82.02	82.50	82.50	2.14%	45,269
May 7, 2026	81.91	82.06	80.63	80.77	80.77	-1.17%	41,155
May 6, 2026	80.97	81.81	80.64	81.73	81.73	3.20%	323,482
May 5, 2026	78.90	79.52	78.90	79.19	79.19	2.50%	21,389
May 4, 2026	78.00	78.10	77.00	77.26	77.26	-	25,995
May 1, 2026	77.02	77.77	77.00	77.26	77.26	0.05%	24,354
Apr 30, 2026	76.46	77.34	76.06	77.22	77.22	2.16%	28,170
Apr 29, 2026	75.83	76.07	75.47	75.59	75.59	-0.56%	20,120
Apr 28, 2026	76.12	76.17	75.46	76.02	76.02	-0.95%	13,364
Apr 27, 2026	77.05	77.05	76.61	76.75	76.75	-	24,543
Apr 24, 2026	76.13	76.97	76.13	76.75	76.75	1.81%	24,187
Apr 23, 2026	75.96	76.30	74.71	75.39	75.39	-1.97%	21,983
Apr 22, 2026	76.40	76.95	76.35	76.90	76.90	2.49%	16,289
Apr 21, 2026	76.28	76.31	75.01	75.03	75.03	-1.13%	19,105
Apr 20, 2026	75.79	76.06	75.68	75.89	75.89	-0.75%	12,520
Apr 17, 2026	76.54	77.03	76.36	76.47	76.46	2.13%	16,325
Apr 16, 2026	74.95	75.13	74.68	74.87	74.87	0.24%	22,596
Apr 15, 2026	74.45	74.79	74.45	74.69	74.69	-0.11%	18,456
Apr 14, 2026	74.36	74.89	74.36	74.78	74.78	1.59%	23,388
Apr 13, 2026	72.71	73.66	72.58	73.60	73.60	0.76%	50,030
Apr 10, 2026	73.21	73.41	72.88	73.05	73.05	0.62%	13,422
Apr 9, 2026	72.02	72.76	71.64	72.60	72.60	0.14%	121,849
Apr 8, 2026	73.08	73.08	71.95	72.50	72.50	5.85%	21,761
Apr 7, 2026	68.13	68.57	67.48	68.49	68.49	0.32%	19,690
Apr 6, 2026	68.05	68.52	68.05	68.27	68.27	0.81%	37,206
Apr 2, 2026	67.12	68.01	67.12	67.73	67.73	-1.01%	20,330
Apr 1, 2026	68.25	68.90	68.20	68.42	68.42	1.17%	33,928
Mar 31, 2026	65.63	67.70	65.52	67.63	67.63	3.79%	40,724
Mar 30, 2026	66.16	66.16	64.78	65.16	65.16	-1.29%	42,307
Mar 27, 2026	66.19	66.38	65.82	66.01	66.01	-0.22%	43,212
Mar 26, 2026	67.56	67.60	66.11	66.16	66.16	-3.54%	57,998
Mar 25, 2026	68.56	68.89	68.39	68.59	68.59	1.69%	21,458
Mar 24, 2026	67.32	67.79	66.98	67.45	67.45	-1.64%	124,457
Mar 23, 2026	67.72	69.01	67.72	68.57	68.57	3.20%	92,068
Mar 20, 2026	68.04	68.12	66.17	66.45	66.45	-3.24%	100,047
Mar 19, 2026	67.25	68.89	67.13	68.68	68.68	0.27%	37,014
Mar 18, 2026	69.27	69.47	68.41	68.49	68.49	-1.66%	47,682