AVI Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	23.05	23.05	23.05	23.05	23.05	4.96%	73,341
Mar 4, 2026	21.96	21.96	21.96	21.96	21.96	4.97%	32,968
Mar 2, 2026	20.92	20.92	20.92	20.92	20.92	4.97%	27,840
Feb 27, 2026	18.90	19.93	18.49	19.93	19.93	4.95%	188,205
Feb 26, 2026	18.99	18.99	18.99	18.99	18.99	4.98%	30,449
Feb 25, 2026	18.09	18.09	18.09	18.09	18.09	4.99%	7,507
Feb 24, 2026	17.23	17.23	17.23	17.23	17.23	5.00%	23,305
Feb 23, 2026	16.41	16.41	16.41	16.41	16.41	4.99%	26,151
Feb 20, 2026	15.63	15.63	15.63	15.63	15.63	4.97%	33,667
Feb 19, 2026	14.89	14.89	14.89	14.89	14.89	4.93%	97,780
Feb 18, 2026	14.19	14.19	14.19	14.19	14.19	4.96%	12,609
Feb 17, 2026	13.52	13.52	13.52	13.52	13.52	4.97%	5,272
Feb 16, 2026	12.88	12.88	12.88	12.88	12.88	4.97%	2,888
Feb 13, 2026	12.27	12.27	12.27	12.27	12.27	4.96%	4,699
Feb 12, 2026	11.69	11.69	11.69	11.69	11.69	4.94%	3,738
Feb 11, 2026	11.14	11.14	11.14	11.14	11.14	-53.68%	3,585
Feb 10, 2026	24.05	24.05	23.70	24.05	10.61	4.98%	195,431
Feb 9, 2026	20.73	22.91	20.73	22.91	10.11	5.00%	283,441
Feb 6, 2026	21.21	21.82	20.79	21.82	9.63	4.95%	349,595
Feb 5, 2026	20.79	20.79	20.79	20.79	9.17	5.00%	5,381
Feb 4, 2026	19.80	19.80	19.80	19.80	8.74	4.98%	3,405
Feb 3, 2026	18.86	18.86	18.86	18.86	8.32	4.95%	29,364
Feb 2, 2026	17.97	17.97	17.97	17.97	7.93	4.96%	2,693
Feb 1, 2026	17.12	17.12	17.12	17.12	7.55	4.97%	2,388
Jan 30, 2026	15.80	16.31	14.80	16.31	7.20	4.95%	36,630
Jan 29, 2026	15.75	16.17	15.20	15.54	6.86	-2.81%	42,454
Jan 28, 2026	15.88	16.28	15.16	15.99	7.05	0.25%	41,271
Jan 27, 2026	16.78	17.54	15.95	15.95	7.04	-4.95%	40,959
Jan 23, 2026	16.00	17.10	15.78	16.78	7.40	1.02%	22,847
Jan 22, 2026	15.26	16.82	15.26	16.61	7.33	3.42%	35,797
Jan 21, 2026	16.06	16.06	16.06	16.06	7.09	-4.97%	3,973
Jan 20, 2026	16.90	16.90	16.90	16.90	7.46	-4.95%	3,151
Jan 19, 2026	18.45	18.45	17.78	17.78	7.84	-4.97%	10,616
Jan 16, 2026	18.00	19.49	18.00	18.71	8.25	0.75%	9,950
Jan 14, 2026	17.98	19.68	17.98	18.57	8.19	-1.80%	15,669
Jan 13, 2026	20.78	20.78	18.91	18.91	8.34	-4.97%	7,175
Jan 12, 2026	19.27	20.59	18.68	19.90	8.78	1.22%	36,873
Jan 9, 2026	20.69	21.64	19.66	19.66	8.67	-4.98%	22,275
Jan 8, 2026	20.84	20.84	20.69	20.69	9.13	4.23%	21,336
Jan 7, 2026	18.01	19.89	18.01	19.85	8.76	4.75%	65,123
Jan 6, 2026	18.95	18.95	18.95	18.95	8.36	-4.96%	3,990
Jan 5, 2026	19.94	19.94	19.94	19.94	8.80	-4.96%	11,289
Jan 2, 2026	20.03	21.08	20.03	20.98	9.26	-0.47%	19,864
Jan 1, 2026	22.00	22.00	20.05	21.08	9.30	0.38%	7,811
Dec 31, 2025	19.46	21.00	19.46	21.00	9.27	2.69%	23,013
Dec 30, 2025	20.45	20.48	20.45	20.45	9.02	4.82%	31,600
Dec 29, 2025	21.55	21.55	19.51	19.51	8.61	-4.97%	73,466
Dec 26, 2025	20.53	20.53	20.53	20.53	9.06	4.96%	23,518
Dec 24, 2025	19.56	19.56	19.56	19.56	8.63	4.99%	4,298
Dec 23, 2025	18.63	18.63	18.60	18.63	8.22	4.96%	69,119