AVI Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	16.00	17.10	15.78	16.78	16.78	1.02%	22,847
Jan 22, 2026	15.26	16.82	15.26	16.61	16.61	3.42%	35,797
Jan 21, 2026	16.06	16.06	16.06	16.06	16.06	-4.97%	3,973
Jan 20, 2026	16.90	16.90	16.90	16.90	16.90	-4.95%	3,151
Jan 19, 2026	18.45	18.45	17.78	17.78	17.78	-4.97%	10,616
Jan 16, 2026	18.00	19.49	18.00	18.71	18.71	0.75%	9,950
Jan 14, 2026	17.98	19.68	17.98	18.57	18.57	-1.80%	15,669
Jan 13, 2026	20.78	20.78	18.91	18.91	18.91	-4.97%	7,175
Jan 12, 2026	19.27	20.59	18.68	19.90	19.90	1.22%	36,873
Jan 9, 2026	20.69	21.64	19.66	19.66	19.66	-4.98%	22,275
Jan 8, 2026	20.84	20.84	20.69	20.69	20.69	4.23%	21,336
Jan 7, 2026	18.01	19.89	18.01	19.85	19.85	4.75%	65,123
Jan 6, 2026	18.95	18.95	18.95	18.95	18.95	-4.96%	3,990
Jan 5, 2026	19.94	19.94	19.94	19.94	19.94	-4.96%	11,289
Jan 2, 2026	20.03	21.08	20.03	20.98	20.98	-0.47%	19,864
Jan 1, 2026	22.00	22.00	20.05	21.08	21.08	0.38%	7,811
Dec 31, 2025	19.46	21.00	19.46	21.00	21.00	2.69%	23,013
Dec 30, 2025	20.45	20.48	20.45	20.45	20.45	4.82%	31,600
Dec 29, 2025	21.55	21.55	19.51	19.51	19.51	-4.97%	73,466
Dec 26, 2025	20.53	20.53	20.53	20.53	20.53	4.96%	23,518
Dec 24, 2025	19.56	19.56	19.56	19.56	19.56	4.99%	4,298
Dec 23, 2025	18.63	18.63	18.60	18.63	18.63	4.96%	69,119
Dec 22, 2025	16.30	17.75	16.30	17.75	17.75	4.97%	53,165
Dec 19, 2025	16.91	16.91	16.91	16.91	16.91	-5.00%	6,249
Dec 18, 2025	17.80	17.80	17.80	17.80	17.80	-4.97%	16,507
Dec 17, 2025	18.73	18.73	18.73	18.73	18.73	-4.97%	6,419
Dec 16, 2025	19.71	19.71	19.71	19.71	19.71	-4.97%	11,760
Dec 15, 2025	20.74	20.74	20.74	20.74	20.74	-4.99%	6,423
Dec 12, 2025	24.11	24.11	21.83	21.83	21.83	-4.96%	81,858
Dec 11, 2025	20.79	22.97	20.79	22.97	22.97	4.98%	123,902
Dec 10, 2025	21.88	21.88	21.88	21.88	21.88	-4.99%	2,036
Dec 9, 2025	23.03	23.03	23.03	23.03	23.03	-4.99%	1,145
Dec 8, 2025	24.24	24.24	24.24	24.24	24.24	-4.98%	2,044
Dec 5, 2025	25.51	25.51	25.51	25.51	25.51	-4.99%	1,839
Dec 4, 2025	26.85	26.85	26.85	26.85	26.85	-4.99%	1,571
Dec 3, 2025	28.26	28.26	28.26	28.26	28.26	-4.98%	1,839
Dec 2, 2025	29.74	29.74	29.74	29.74	29.74	-4.98%	7,453
Dec 1, 2025	34.57	34.57	31.30	31.30	31.30	-4.98%	157,910
Nov 28, 2025	32.94	32.94	32.94	32.94	32.94	4.97%	70,141
Nov 27, 2025	31.38	31.38	31.38	31.38	31.38	4.98%	37,132
Nov 26, 2025	29.89	29.89	29.89	29.89	29.89	4.99%	24,482
Nov 25, 2025	28.47	28.47	28.47	28.47	28.47	4.98%	148,617
Nov 24, 2025	27.12	27.12	27.12	27.12	27.12	4.99%	19,008
Nov 21, 2025	25.83	25.83	25.83	25.83	25.83	5.00%	12,502
Nov 20, 2025	24.60	24.60	24.60	24.60	24.60	4.99%	24,558
Nov 19, 2025	23.43	23.43	23.43	23.43	23.43	4.97%	24,496
Nov 18, 2025	22.32	22.32	22.32	22.32	22.32	4.99%	30,018
Nov 17, 2025	21.26	21.26	21.26	21.26	21.26	4.99%	25,568
Nov 14, 2025	20.25	20.25	20.25	20.25	20.25	4.98%	32,793
Nov 13, 2025	19.29	19.29	19.29	19.29	19.29	4.95%	7,034